CI Capital Holding For Financial Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.960	5.090	4.880	4.960	4.277	883,488
2023-10-29	4.800	5.050	4.780	4.960	4.277	467,396
2023-10-26	4.770	4.920	4.710	4.860	4.191	1,036,485
2023-10-25	4.690	4.770	4.630	4.710	4.061	365,552
2023-10-24	4.620	4.700	4.600	4.630	3.992	754,756
2023-10-23	4.600	4.700	4.560	4.700	4.053	471,660
2023-10-22	4.500	4.650	4.450	4.570	3.941	281,738
2023-10-19	4.450	4.590	4.440	4.500	3.880	940,990
2023-10-18	4.570	4.600	4.420	4.500	3.880	404,871
2023-10-17	4.420	4.580	4.400	4.520	3.897	557,970
2023-10-16	4.270	4.430	4.270	4.400	3.794	1,284,116
2023-10-15	4.210	4.300	4.210	4.270	3.682	595,233
2023-10-12	4.300	4.410	4.240	4.300	3.708	904,766
2023-10-11	4.350	4.350	4.200	4.250	3.665	608,218
2023-10-10	4.230	4.350	4.230	4.260	3.673	755,721
2023-10-09	4.200	4.360	4.190	4.230	3.647	138,647
2023-10-08	4.500	4.500	4.030	4.170	3.596	242,306
2023-10-04	4.530	4.550	4.440	4.440	3.828	52,757
2023-10-03	4.680	4.680	4.400	4.440	3.828	513,842
2023-10-02	4.740	4.840	4.460	4.610	3.975	751,005
2023-10-01	4.700	4.750	4.610	4.650	4.010	251,233
2023-09-27	4.700	4.800	4.670	4.700	4.053	121,207
2023-09-26	4.850	4.860	4.740	4.800	4.139	219,884
2023-09-25	4.800	4.890	4.770	4.790	4.130	210,170
2023-09-24	4.800	4.900	4.710	4.760	4.104	525,011
2023-09-21	4.690	4.780	4.610	4.750	4.096	441,423
2023-09-20	5.000	5.040	4.600	4.630	3.992	1,438,423
2023-09-19	5.050	5.150	4.960	4.970	4.285	635,803
2023-09-18	4.980	5.150	4.930	5.050	4.354	1,382,527
2023-09-17	4.850	5.040	4.850	4.900	4.225	1,125,774
2023-09-14	4.900	4.990	4.840	4.890	4.217	119,320
2023-09-13	4.970	4.970	4.860	4.900	4.225	118,587
2023-09-12	5.000	5.000	4.800	4.840	4.173	332,765
2023-09-11	5.070	5.100	4.950	4.970	4.285	785,680
2023-09-10	5.100	5.180	5.060	5.070	4.372	2,980,248
2023-09-07	5.120	5.200	5.090	5.100	4.398	200,531
2023-09-06	5.170	5.290	5.070	5.100	4.398	564,798
2023-09-05	5.150	5.250	5.150	5.170	4.458	68,195
2023-09-04	5.220	5.330	5.120	5.130	4.423	383,520
2023-09-03	5.150	5.270	5.100	5.130	4.423	367,053
2023-08-31	5.130	5.290	5.130	5.220	4.501	272,003
2023-08-30	5.150	5.230	5.100	5.160	4.449	256,500
2023-08-29	5.150	5.230	5.100	5.170	4.458	204,743
2023-08-28	5.130	5.170	5.090	5.120	4.415	170,159
2023-08-27	5.230	5.230	5.100	5.130	4.423	263,716
2023-08-24	5.080	5.220	5.080	5.130	4.423	155,103
2023-08-23	5.200	5.290	5.100	5.100	4.398	475,056
2023-08-22	5.200	5.270	5.100	5.150	4.441	671,097
2023-08-21	5.120	5.270	5.090	5.090	4.389	298,438
2023-08-20	5.110	5.330	5.030	5.130	4.423	160,094
2023-08-17	5.090	5.220	5.090	5.110	4.406	217,599
2023-08-16	5.180	5.330	5.090	5.150	4.441	227,886
2023-08-15	5.160	5.300	5.110	5.170	4.458	172,532
2023-08-14	5.240	5.290	5.130	5.160	4.449	360,978
2023-08-13	5.330	5.480	5.180	5.240	4.518	67,159
2023-08-10	5.350	5.390	5.210	5.260	4.536	195,592
2023-08-09	5.470	5.570	5.320	5.380	4.639	278,905
2023-08-08	5.200	5.610	5.200	5.470	4.717	1,925,763
2023-08-07	5.080	5.210	5.060	5.160	4.449	364,418
2023-08-06	4.820	5.130	4.820	5.070	4.372	201,884

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.