CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 4.750 | 4.860 | 4.630 | 4.680 | 4.035 | 279,735 |
| 2023-05-01 | 4.920 | 4.960 | 4.750 | 4.790 | 4.130 | 215,596 |
| 2023-04-30 | 5.000 | 5.150 | 4.870 | 4.920 | 4.242 | 994,631 |
| 2023-04-27 | 4.970 | 5.100 | 4.970 | 5.000 | 4.311 | 344,597 |
| 2023-04-26 | 5.070 | 5.090 | 4.920 | 4.990 | 4.303 | 106,280 |
| 2023-04-19 | 5.000 | 5.220 | 4.990 | 5.050 | 4.354 | 490,148 |
| 2023-04-18 | 4.900 | 4.970 | 4.840 | 4.900 | 4.225 | 163,223 |
| 2023-04-13 | 4.850 | 4.900 | 4.810 | 4.900 | 4.225 | 115,768 |
| 2023-04-12 | 4.910 | 4.990 | 4.850 | 4.880 | 4.208 | 97,693 |
| 2023-04-11 | 4.970 | 4.990 | 4.860 | 4.950 | 4.268 | 102,209 |
| 2023-04-10 | 5.000 | 5.000 | 4.820 | 4.880 | 4.208 | 172,517 |
| 2023-04-09 | 4.900 | 5.000 | 4.800 | 4.870 | 4.199 | 102,664 |
| 2023-04-06 | 5.010 | 5.100 | 4.900 | 4.970 | 4.285 | 261,055 |
| 2023-04-05 | 5.240 | 5.290 | 5.000 | 5.040 | 4.346 | 600,963 |
| 2023-04-04 | 5.050 | 5.200 | 5.000 | 5.160 | 4.449 | 507,815 |
| 2023-04-03 | 4.950 | 5.200 | 4.810 | 5.110 | 4.406 | 923,728 |
| 2023-04-02 | 4.800 | 5.080 | 4.800 | 4.870 | 4.199 | 11,533 |
| 2023-03-30 | 5.150 | 5.200 | 4.800 | 4.870 | 4.199 | 188,506 |
| 2023-03-29 | 4.790 | 5.100 | 4.620 | 4.930 | 4.251 | 210,016 |
| 2023-03-28 | 4.790 | 4.790 | 4.590 | 4.590 | 3.958 | 25,125 |
| 2023-03-27 | 4.640 | 4.800 | 4.590 | 4.590 | 3.958 | 55,716 |
| 2023-03-26 | 4.800 | 4.800 | 4.590 | 4.590 | 3.958 | 57,589 |
| 2023-03-23 | 4.840 | 4.840 | 4.500 | 4.590 | 3.958 | 66,127 |
| 2023-03-22 | 4.750 | 4.750 | 4.600 | 4.620 | 3.984 | 142,512 |
| 2023-03-21 | 4.770 | 4.770 | 4.560 | 4.670 | 4.027 | 67,846 |
| 2023-03-20 | 4.550 | 4.700 | 4.500 | 4.560 | 3.932 | 176,666 |
| 2023-03-19 | 4.440 | 4.600 | 4.200 | 4.300 | 3.708 | 47,656 |
| 2023-03-16 | 4.190 | 4.480 | 3.810 | 4.300 | 3.708 | 288,145 |
| 2023-03-15 | 5.100 | 5.180 | 3.990 | 4.430 | 3.820 | 384,048 |
| 2023-03-14 | 4.860 | 5.000 | 4.440 | 4.980 | 4.294 | 263,334 |
| 2023-03-13 | 5.400 | 5.490 | 4.750 | 4.900 | 4.225 | 227,006 |
| 2023-03-12 | 5.500 | 5.510 | 5.330 | 5.380 | 4.639 | 424,255 |
| 2023-03-09 | 5.490 | 5.500 | 5.350 | 5.460 | 4.708 | 219,249 |
| 2023-03-08 | 5.450 | 5.530 | 5.400 | 5.420 | 4.673 | 330,206 |
| 2023-03-07 | 5.650 | 5.660 | 5.450 | 5.480 | 4.725 | 358,848 |
| 2023-03-06 | 5.610 | 5.750 | 5.560 | 5.640 | 4.863 | 504,362 |
| 2023-03-05 | 5.650 | 5.740 | 5.580 | 5.600 | 4.829 | 424,733 |
| 2023-03-02 | 5.590 | 5.700 | 5.560 | 5.660 | 4.880 | 532,630 |
| 2023-03-01 | 5.550 | 5.650 | 5.550 | 5.620 | 4.846 | 135,882 |
| 2023-02-28 | 5.650 | 5.650 | 5.510 | 5.600 | 4.829 | 157,801 |
| 2023-02-27 | 5.550 | 5.600 | 5.510 | 5.580 | 4.811 | 277,230 |
| 2023-02-26 | 5.660 | 5.660 | 5.460 | 5.520 | 4.760 | 139,069 |
| 2023-02-23 | 5.640 | 5.690 | 5.520 | 5.570 | 4.803 | 915,824 |
| 2023-02-22 | 5.690 | 5.700 | 5.470 | 5.700 | 4.915 | 301,523 |
| 2023-02-21 | 5.430 | 5.680 | 5.390 | 5.680 | 4.898 | 482,545 |
| 2023-02-20 | 5.550 | 5.640 | 5.430 | 5.470 | 4.717 | 827,100 |
| 2023-02-19 | 5.730 | 5.750 | 5.540 | 5.560 | 4.794 | 415,182 |
| 2023-02-16 | 5.780 | 5.800 | 5.560 | 5.620 | 4.846 | 458,954 |
| 2023-02-15 | 5.600 | 5.800 | 5.600 | 5.700 | 4.915 | 834,965 |
| 2023-02-14 | 5.430 | 5.650 | 5.430 | 5.570 | 4.803 | 486,400 |
| 2023-02-13 | 5.500 | 5.600 | 5.400 | 5.430 | 4.682 | 716,983 |
| 2023-02-12 | 5.390 | 5.450 | 5.300 | 5.400 | 4.656 | 363,293 |
| 2023-02-09 | 5.370 | 5.450 | 5.280 | 5.400 | 4.656 | 160,446 |
| 2023-02-08 | 5.300 | 5.500 | 5.220 | 5.270 | 4.544 | 325,029 |
| 2023-02-07 | 5.250 | 5.460 | 5.250 | 5.330 | 4.596 | 113,994 |
| 2023-02-06 | 5.470 | 5.470 | 5.200 | 5.300 | 4.570 | 165,669 |
| 2023-02-05 | 5.300 | 5.500 | 5.120 | 5.230 | 4.510 | 203,432 |
| 2023-02-02 | 5.310 | 5.500 | 5.200 | 5.380 | 4.639 | 277,919 |
| 2023-02-01 | 5.480 | 5.500 | 5.200 | 5.450 | 4.699 | 128,777 |
| 2023-01-31 | 5.530 | 5.690 | 5.200 | 5.230 | 4.510 | 657,610 |
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.