CI Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	4.820	5.130	4.820	5.070	4.372	201,884
2023-08-03	5.060	5.080	4.840	5.010	4.320	604,958
2023-08-02	5.130	5.130	4.860	4.980	4.294	90,171
2023-08-01	5.050	5.180	4.950	5.070	4.372	408,507
2023-07-31	4.850	5.190	4.750	5.020	4.329	907,899
2023-07-30	4.760	4.950	4.700	4.790	4.130	334,027
2023-07-27	4.800	4.800	4.680	4.700	4.053	539,231
2023-07-26	4.730	4.890	4.730	4.770	4.113	313,019
2023-07-25	4.760	4.900	4.710	4.850	4.182	100,081
2023-07-24	4.850	4.890	4.700	4.780	4.122	292,882
2023-07-19	4.820	4.940	4.800	4.900	4.225	45,774
2023-07-18	4.900	4.910	4.750	4.900	4.225	7,706
2023-07-17	4.840	4.950	4.800	4.900	4.225	126,978
2023-07-16	4.790	4.840	4.740	4.800	4.139	39,178
2023-07-13	4.700	4.950	4.700	4.800	4.139	308,859
2023-07-12	4.790	4.790	4.680	4.680	4.035	50,599
2023-07-11	4.700	4.800	4.600	4.680	4.035	518,934
2023-07-10	4.500	4.680	4.430	4.620	3.984	320,029
2023-07-09	5.000	5.000	4.160	4.330	3.734	545,103
2023-07-06	5.060	5.090	4.900	4.910	4.234	148,697
2023-07-05	5.140	5.240	5.050	5.080	4.380	106,094
2023-07-04	5.250	5.250	5.010	5.030	4.337	168,449
2023-06-26	5.070	5.170	5.020	5.100	4.398	24,008
2023-06-25	5.050	5.250	5.030	5.100	4.398	56,633
2023-06-22	5.220	5.260	5.030	5.100	4.398	89,457
2023-06-21	5.290	5.300	5.200	5.220	4.501	261,622
2023-06-20	5.400	5.400	5.260	5.280	4.553	446,553
2023-06-19	5.350	5.360	5.260	5.300	4.570	46,795
2023-06-18	5.350	5.400	5.260	5.300	4.570	21,266
2023-06-15	5.300	5.400	5.230	5.300	4.570	54,037
2023-06-14	5.400	5.500	5.220	5.300	4.570	188,534
2023-06-13	5.470	5.500	5.360	5.400	4.656	282,967
2023-06-12	5.400	5.450	5.370	5.420	4.673	21,507
2023-06-11	5.420	5.570	5.380	5.420	4.673	95,184
2023-06-08	5.500	5.580	5.410	5.420	4.673	130,551
2023-06-07	5.520	5.700	5.430	5.500	4.742	373,306
2023-06-06	5.500	5.770	5.430	5.600	4.829	2,527,231
2023-06-05	5.600	5.640	5.480	5.500	4.742	1,130,958
2023-06-04	5.400	5.680	5.300	5.550	4.786	3,616,123
2023-06-01	5.250	5.400	5.250	5.300	4.570	817,686
2023-05-31	5.310	5.450	5.290	5.300	4.570	3,982,656
2023-05-30	5.010	5.280	5.000	5.250	4.527	3,180,866
2023-05-29	5.000	5.100	4.970	5.000	4.311	410,651
2023-05-28	4.990	5.060	4.930	5.000	4.311	442,293
2023-05-25	4.950	5.000	4.870	4.990	4.303	84,512
2023-05-24	4.910	5.000	4.900	4.950	4.268	318,130
2023-05-23	4.950	5.000	4.860	4.980	4.294	263,929
2023-05-22	4.910	5.200	4.840	4.850	4.182	830,799
2023-05-21	4.740	4.900	4.740	4.850	4.182	142,761
2023-05-18	4.690	4.790	4.680	4.700	4.053	126,496
2023-05-17	4.660	4.780	4.660	4.680	4.035	262,138
2023-05-16	4.660	4.790	4.650	4.660	4.018	107,421
2023-05-15	4.800	4.800	4.620	4.650	4.010	114,907
2023-05-14	4.700	4.750	4.660	4.710	4.061	74,900
2023-05-11	4.750	4.790	4.710	4.730	4.079	96,640
2023-05-10	4.750	4.750	4.600	4.690	4.044	126,458
2023-05-09	4.700	4.850	4.680	4.720	4.070	96,758
2023-05-08	4.740	4.850	4.670	4.700	4.053	297,655
2023-05-07	4.650	4.770	4.600	4.710	4.061	292,871
2023-05-03	4.600	4.850	4.600	4.680	4.035	167,934

← NewerPage 14 of 21 · 1,213 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.