CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.400 | 5.450 | 5.320 | 5.360 | 4.622 | 613,650 |
| 2024-01-23 | 5.500 | 5.600 | 5.310 | 5.340 | 4.605 | 2,383,977 |
| 2024-01-22 | 5.800 | 5.940 | 5.400 | 5.410 | 4.665 | 3,791,701 |
| 2024-01-21 | 5.350 | 6.000 | 5.290 | 5.760 | 4.967 | 5,468,882 |
| 2024-01-18 | 5.440 | 5.440 | 5.210 | 5.290 | 4.561 | 527,633 |
| 2024-01-17 | 5.450 | 5.550 | 5.290 | 5.300 | 4.570 | 1,199,017 |
| 2024-01-16 | 5.310 | 5.550 | 5.310 | 5.400 | 4.656 | 1,566,531 |
| 2024-01-15 | 5.440 | 5.440 | 5.270 | 5.300 | 4.570 | 762,772 |
| 2024-01-14 | 5.370 | 5.400 | 5.310 | 5.380 | 4.639 | 501,731 |
| 2024-01-11 | 5.380 | 5.420 | 5.270 | 5.310 | 4.579 | 513,064 |
| 2024-01-10 | 5.350 | 5.450 | 5.320 | 5.330 | 4.596 | 633,101 |
| 2024-01-09 | 5.260 | 5.340 | 5.260 | 5.300 | 4.570 | 576,054 |
| 2024-01-08 | 5.290 | 5.350 | 5.240 | 5.280 | 4.553 | 612,016 |
| 2024-01-04 | 5.360 | 5.370 | 5.270 | 5.290 | 4.561 | 295,532 |
| 2024-01-03 | 5.350 | 5.400 | 5.270 | 5.300 | 4.570 | 849,653 |
| 2024-01-02 | 5.150 | 5.310 | 5.150 | 5.300 | 4.570 | 410,122 |
| 2023-12-31 | 5.190 | 5.280 | 5.120 | 5.180 | 4.467 | 148,624 |
| 2023-12-28 | 5.220 | 5.290 | 5.180 | 5.190 | 4.475 | 195,483 |
| 2023-12-27 | 5.190 | 5.250 | 5.150 | 5.220 | 4.501 | 329,504 |
| 2023-12-26 | 5.150 | 5.240 | 5.080 | 5.120 | 4.415 | 514,433 |
| 2023-12-25 | 5.100 | 5.130 | 4.830 | 5.060 | 4.363 | 498,538 |
| 2023-12-24 | 5.170 | 5.290 | 5.000 | 5.030 | 4.337 | 604,420 |
| 2023-12-21 | 5.380 | 5.440 | 5.200 | 5.220 | 4.501 | 688,597 |
| 2023-12-20 | 5.380 | 5.450 | 5.360 | 5.360 | 4.622 | 502,698 |
| 2023-12-19 | 5.500 | 5.500 | 5.350 | 5.360 | 4.622 | 737,870 |
| 2023-12-18 | 5.550 | 5.590 | 5.380 | 5.440 | 4.691 | 989,880 |
| 2023-12-17 | 5.560 | 5.580 | 5.450 | 5.460 | 4.708 | 717,712 |
| 2023-12-14 | 5.500 | 5.580 | 5.390 | 5.480 | 4.725 | 1,741,272 |
| 2023-12-13 | 5.430 | 5.640 | 5.360 | 5.460 | 4.708 | 1,701,977 |
| 2023-12-12 | 5.300 | 5.490 | 5.220 | 5.250 | 4.527 | 553,171 |
| 2023-12-11 | 5.450 | 5.590 | 5.260 | 5.310 | 4.579 | 1,202,309 |
| 2023-12-10 | 5.400 | 5.790 | 5.380 | 5.450 | 4.699 | 3,194,125 |
| 2023-12-07 | 5.500 | 5.500 | 5.160 | 5.320 | 4.587 | 1,809,985 |
| 2023-12-06 | 5.740 | 5.770 | 5.500 | 5.520 | 4.760 | 1,901,554 |
| 2023-12-05 | 5.540 | 5.940 | 5.540 | 5.680 | 4.898 | 6,090,489 |
| 2023-12-04 | 5.180 | 5.580 | 5.180 | 5.400 | 4.656 | 2,827,859 |
| 2023-12-03 | 5.300 | 5.320 | 5.150 | 5.170 | 4.458 | 555,926 |
| 2023-11-30 | 5.280 | 5.390 | 5.180 | 5.200 | 4.484 | 1,204,206 |
| 2023-11-29 | 5.200 | 5.400 | 5.180 | 5.230 | 4.510 | 1,587,352 |
| 2023-11-28 | 5.140 | 5.250 | 5.100 | 5.190 | 4.475 | 1,602,147 |
| 2023-11-27 | 5.100 | 5.130 | 5.000 | 5.080 | 4.380 | 1,121,326 |
| 2023-11-26 | 5.100 | 5.220 | 5.060 | 5.110 | 4.406 | 1,952,285 |
| 2023-11-23 | 4.970 | 5.080 | 4.970 | 5.060 | 4.363 | 1,140,752 |
| 2023-11-22 | 4.950 | 5.010 | 4.900 | 4.920 | 4.242 | 367,169 |
| 2023-11-21 | 4.850 | 5.050 | 4.810 | 4.850 | 4.182 | 491,796 |
| 2023-11-20 | 4.930 | 5.030 | 4.820 | 4.840 | 4.173 | 996,769 |
| 2023-11-19 | 4.890 | 5.100 | 4.890 | 4.900 | 4.225 | 1,019,928 |
| 2023-11-16 | 4.750 | 4.900 | 4.730 | 4.840 | 4.173 | 218,752 |
| 2023-11-15 | 4.760 | 4.870 | 4.760 | 4.810 | 4.148 | 73,081 |
| 2023-11-14 | 4.850 | 4.850 | 4.720 | 4.750 | 4.096 | 78,491 |
| 2023-11-13 | 4.750 | 4.860 | 4.720 | 4.740 | 4.087 | 145,272 |
| 2023-11-12 | 4.740 | 4.890 | 4.740 | 4.760 | 4.104 | 207,110 |
| 2023-11-09 | 4.900 | 4.900 | 4.730 | 4.760 | 4.104 | 273,316 |
| 2023-11-08 | 4.930 | 4.940 | 4.800 | 4.820 | 4.156 | 348,502 |
| 2023-11-07 | 4.900 | 4.900 | 4.800 | 4.830 | 4.165 | 326,689 |
| 2023-11-06 | 4.900 | 4.920 | 4.800 | 4.810 | 4.148 | 142,316 |
| 2023-11-05 | 4.880 | 4.950 | 4.710 | 4.870 | 4.199 | 199,736 |
| 2023-11-02 | 4.720 | 4.890 | 4.720 | 4.800 | 4.139 | 219,970 |
| 2023-11-01 | 4.610 | 4.840 | 4.610 | 4.730 | 4.079 | 299,323 |
| 2023-10-31 | 5.000 | 5.000 | 4.700 | 4.750 | 4.096 | 459,031 |
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.