CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.550 | 4.550 | 4.060 | 4.200 | 3.622 | 2,331,848 |
| 2024-04-23 | 4.780 | 4.830 | 4.200 | 4.550 | 3.923 | 1,399,554 |
| 2024-04-22 | 4.850 | 4.900 | 4.770 | 4.780 | 4.122 | 1,022,938 |
| 2024-04-21 | 4.800 | 4.930 | 4.800 | 4.850 | 4.182 | 848,707 |
| 2024-04-18 | 4.990 | 5.050 | 4.770 | 4.800 | 4.139 | 1,482,702 |
| 2024-04-17 | 4.950 | 5.140 | 4.950 | 4.990 | 4.303 | 2,104,808 |
| 2024-04-16 | 4.860 | 5.030 | 4.820 | 4.890 | 4.217 | 1,902,494 |
| 2024-04-15 | 4.720 | 4.870 | 4.710 | 4.860 | 4.191 | 640,597 |
| 2024-04-08 | 4.710 | 4.780 | 4.660 | 4.720 | 4.070 | 333,829 |
| 2024-04-07 | 4.750 | 4.930 | 4.680 | 4.710 | 4.061 | 214,585 |
| 2024-04-04 | 4.750 | 4.850 | 4.750 | 4.750 | 4.096 | 637,973 |
| 2024-04-03 | 4.790 | 4.810 | 4.710 | 4.720 | 4.070 | 507,615 |
| 2024-04-02 | 4.800 | 4.890 | 4.750 | 4.790 | 4.130 | 249,097 |
| 2024-04-01 | 4.700 | 4.870 | 4.700 | 4.800 | 4.139 | 384,352 |
| 2024-03-31 | 4.790 | 4.850 | 4.520 | 4.700 | 4.053 | 1,042,143 |
| 2024-03-28 | 4.800 | 4.850 | 4.710 | 4.790 | 4.130 | 295,920 |
| 2024-03-27 | 4.940 | 4.950 | 4.750 | 4.800 | 4.139 | 820,555 |
| 2024-03-26 | 5.020 | 5.150 | 4.920 | 4.940 | 4.260 | 1,482,481 |
| 2024-03-25 | 5.110 | 5.140 | 5.000 | 5.020 | 4.329 | 585,335 |
| 2024-03-24 | 5.000 | 5.200 | 4.920 | 5.110 | 4.406 | 1,068,321 |
| 2024-03-21 | 4.960 | 5.000 | 4.930 | 5.000 | 4.311 | 1,253,358 |
| 2024-03-20 | 5.000 | 5.140 | 4.900 | 4.960 | 4.277 | 238,406 |
| 2024-03-19 | 4.970 | 5.070 | 4.730 | 5.000 | 4.311 | 581,249 |
| 2024-03-18 | 5.270 | 5.320 | 4.900 | 4.970 | 4.285 | 981,751 |
| 2024-03-17 | 5.370 | 5.450 | 5.200 | 5.270 | 4.544 | 446,262 |
| 2024-03-14 | 5.280 | 5.430 | 5.200 | 5.370 | 4.630 | 668,944 |
| 2024-03-13 | 5.490 | 5.590 | 5.000 | 5.280 | 4.553 | 1,462,242 |
| 2024-03-12 | 5.830 | 5.970 | 5.430 | 5.490 | 4.734 | 1,426,746 |
| 2024-03-11 | 5.920 | 6.150 | 5.800 | 5.830 | 5.027 | 1,376,848 |
| 2024-03-10 | 5.830 | 6.200 | 5.830 | 5.920 | 5.105 | 1,669,626 |
| 2024-03-07 | 5.700 | 5.860 | 5.500 | 5.700 | 4.915 | 653,133 |
| 2024-03-06 | 6.000 | 6.230 | 5.610 | 5.700 | 4.915 | 1,659,692 |
| 2024-03-05 | 6.000 | 6.200 | 5.910 | 6.000 | 5.174 | 1,565,832 |
| 2024-03-04 | 5.920 | 6.200 | 5.900 | 6.000 | 5.174 | 1,759,482 |
| 2024-03-03 | 5.960 | 6.160 | 5.910 | 5.920 | 5.105 | 1,012,120 |
| 2024-02-29 | 6.190 | 6.250 | 5.900 | 5.960 | 5.139 | 1,488,679 |
| 2024-02-28 | 6.370 | 6.650 | 6.110 | 6.190 | 5.337 | 3,738,289 |
| 2024-02-27 | 6.250 | 6.730 | 6.250 | 6.370 | 5.493 | 7,909,268 |
| 2024-02-26 | 5.670 | 6.190 | 5.570 | 6.000 | 5.174 | 5,101,106 |
| 2024-02-25 | 5.850 | 5.880 | 5.500 | 5.670 | 4.889 | 2,165,636 |
| 2024-02-22 | 5.720 | 5.900 | 5.720 | 5.850 | 5.044 | 2,389,220 |
| 2024-02-21 | 5.800 | 5.890 | 5.640 | 5.710 | 4.924 | 1,852,567 |
| 2024-02-20 | 5.700 | 6.000 | 5.700 | 5.800 | 5.001 | 4,177,103 |
| 2024-02-19 | 5.390 | 5.840 | 5.390 | 5.700 | 4.915 | 7,307,395 |
| 2024-02-18 | 5.200 | 5.380 | 5.200 | 5.370 | 4.630 | 1,857,049 |
| 2024-02-15 | 5.140 | 5.200 | 5.120 | 5.140 | 4.432 | 614,767 |
| 2024-02-14 | 5.060 | 5.200 | 5.060 | 5.140 | 4.432 | 924,940 |
| 2024-02-13 | 5.010 | 5.100 | 4.970 | 5.050 | 4.354 | 1,089,862 |
| 2024-02-12 | 5.040 | 5.140 | 4.970 | 5.010 | 4.320 | 940,165 |
| 2024-02-11 | 5.150 | 5.260 | 5.010 | 5.040 | 4.346 | 791,241 |
| 2024-02-08 | 5.080 | 5.170 | 5.080 | 5.150 | 4.441 | 457,274 |
| 2024-02-07 | 5.100 | 5.200 | 5.050 | 5.080 | 4.380 | 769,792 |
| 2024-02-06 | 5.110 | 5.240 | 5.020 | 5.100 | 4.398 | 1,142,655 |
| 2024-02-05 | 5.000 | 5.150 | 5.000 | 5.110 | 4.406 | 824,204 |
| 2024-02-04 | 4.980 | 5.100 | 4.850 | 4.990 | 4.303 | 625,966 |
| 2024-02-01 | 4.800 | 5.000 | 4.700 | 4.980 | 4.294 | 1,389,493 |
| 2024-01-31 | 5.400 | 5.500 | 4.710 | 4.800 | 4.139 | 2,006,774 |
| 2024-01-30 | 5.360 | 5.500 | 5.360 | 5.370 | 4.630 | 924,632 |
| 2024-01-29 | 5.500 | 5.550 | 5.340 | 5.360 | 4.622 | 1,063,019 |
| 2024-01-28 | 5.390 | 5.520 | 5.370 | 5.450 | 4.699 | 1,186,796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.5700 EGP |
| 2025-05-27 | 0.3500 EGP |
| 2024-05-27 | 0.2169 EGP |
| 2022-05-17 | 0.1250 EGP |
| 2021-04-12 | 0.0500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.