CI Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.630	4.640	4.610	4.620	3.984	88,366
2022-11-01	4.650	4.650	4.600	4.610	3.975	43,329
2022-10-31	4.590	4.650	4.550	4.610	3.975	689,120
2022-10-30	4.610	4.700	4.570	4.590	3.958	351,820
2022-10-27	4.730	4.730	4.560	4.620	3.984	461,636
2022-10-26	4.630	4.770	4.600	4.610	3.975	624,849
2022-10-25	4.510	4.600	4.510	4.600	3.966	698,794
2022-10-24	4.560	4.670	4.520	4.590	3.958	384,494
2022-10-23	4.730	4.770	4.590	4.610	3.975	2,014,918
2022-10-20	4.580	4.770	4.540	4.600	3.966	1,038,119
2022-10-19	4.420	4.550	4.400	4.480	3.863	3,010,200
2022-10-18	4.210	4.460	4.210	4.420	3.811	1,299,517
2022-10-17	4.270	4.320	4.220	4.320	3.725	65,733
2022-10-16	4.320	4.320	4.280	4.320	3.725	37,990
2022-10-13	4.190	4.350	4.180	4.320	3.725	94,355
2022-10-12	4.280	4.300	4.250	4.250	3.665	157,350
2022-10-11	4.280	4.300	4.250	4.280	3.691	96,529
2022-10-10	4.390	4.460	4.300	4.310	3.716	386,210
2022-10-09	4.350	4.480	4.200	4.360	3.760	480,060
2022-10-05	4.200	4.330	4.200	4.260	3.673	256,970
2022-10-04	4.240	4.240	4.150	4.150	3.578	51,463
2022-10-03	4.160	4.250	4.150	4.150	3.578	87,673
2022-10-02	4.070	4.300	4.070	4.200	3.622	167,135
2022-09-29	4.310	4.320	4.200	4.210	3.630	203,353
2022-09-28	4.180	4.280	4.170	4.210	3.630	244,778
2022-09-27	4.400	4.400	4.210	4.230	3.647	176,448
2022-09-26	4.260	4.430	4.230	4.310	3.716	337,747
2022-09-25	4.040	4.400	4.040	4.260	3.673	541,766
2022-09-22	4.010	4.240	4.010	4.200	3.622	213,048
2022-09-21	4.260	4.260	4.160	4.230	3.647	155,275
2022-09-20	4.280	4.280	4.190	4.200	3.622	323,800
2022-09-19	4.170	4.260	4.090	4.250	3.665	103,777
2022-09-18	4.260	4.360	4.140	4.190	3.613	771,457
2022-09-15	4.380	4.380	4.160	4.300	3.708	454,442
2022-09-14	4.400	4.400	4.260	4.300	3.708	490,735
2022-09-13	4.440	4.460	4.390	4.430	3.820	548,800
2022-09-12	4.450	4.460	4.390	4.400	3.794	697,955
2022-09-11	4.400	4.530	4.400	4.410	3.803	539,383
2022-09-08	4.420	4.450	4.350	4.380	3.777	205,306
2022-09-07	4.400	4.430	4.370	4.400	3.794	491,980
2022-09-06	4.390	4.470	4.380	4.420	3.811	602,394
2022-09-05	4.340	4.450	4.300	4.380	3.777	742,240
2022-09-04	4.340	4.340	4.200	4.320	3.725	274,395
2022-09-01	4.430	4.450	4.310	4.340	3.742	499,425
2022-08-31	4.300	4.410	4.300	4.390	3.785	2,001,169
2022-08-30	4.320	4.360	4.290	4.320	3.725	1,361,677
2022-08-29	4.180	4.390	4.130	4.280	3.691	2,469,978
2022-08-28	4.290	4.290	4.100	4.130	3.561	1,587,685
2022-08-25	4.300	4.310	4.230	4.290	3.699	624,826
2022-08-24	4.360	4.400	4.210	4.240	3.656	1,692,745
2022-08-23	4.280	4.390	4.200	4.310	3.716	3,183,919
2022-08-22	4.580	4.620	4.300	4.330	3.734	3,538,121
2022-08-21	4.300	4.580	4.200	4.500	3.880	5,431,997
2022-08-18	4.130	4.290	4.050	4.220	3.639	1,093,844
2022-08-17	4.060	4.140	4.010	4.090	3.527	355,056
2022-08-16	4.080	4.110	4.010	4.040	3.484	245,444
2022-08-15	4.100	4.100	4.000	4.040	3.484	241,911
2022-08-14	4.100	4.120	4.010	4.050	3.492	294,834
2022-08-11	4.050	4.070	4.020	4.050	3.492	256,454
2022-08-10	4.020	4.080	3.960	4.000	3.449	370,796

← NewerPage 17 of 21 · 1,218 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.