CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.050 | 4.140 | 3.990 | 4.020 | 3.466 | 430,818 |
| 2022-08-08 | 4.150 | 4.180 | 4.020 | 4.050 | 3.492 | 593,178 |
| 2022-08-07 | 4.100 | 4.200 | 4.070 | 4.140 | 3.570 | 761,306 |
| 2022-08-04 | 3.960 | 4.150 | 3.920 | 4.090 | 3.527 | 894,480 |
| 2022-08-03 | 3.940 | 3.970 | 3.910 | 3.940 | 3.397 | 75,160 |
| 2022-08-02 | 3.900 | 3.950 | 3.900 | 3.940 | 3.397 | 235,325 |
| 2022-08-01 | 3.990 | 3.990 | 3.900 | 3.900 | 3.363 | 292,220 |
| 2022-07-31 | 3.940 | 3.990 | 3.900 | 3.960 | 3.415 | 451,439 |
| 2022-07-28 | 3.900 | 3.930 | 3.900 | 3.900 | 3.363 | 169,225 |
| 2022-07-27 | 3.920 | 3.950 | 3.800 | 3.890 | 3.354 | 430,315 |
| 2022-07-26 | 3.950 | 4.020 | 3.900 | 3.920 | 3.380 | 528,036 |
| 2022-07-25 | 4.000 | 4.000 | 3.940 | 3.990 | 3.440 | 111,827 |
| 2022-07-24 | 4.040 | 4.100 | 3.990 | 4.010 | 3.458 | 171,949 |
| 2022-07-21 | 3.920 | 4.060 | 3.900 | 4.020 | 3.466 | 878,408 |
| 2022-07-20 | 3.900 | 3.950 | 3.900 | 3.910 | 3.371 | 439,553 |
| 2022-07-19 | 3.940 | 3.940 | 3.900 | 3.910 | 3.371 | 87,351 |
| 2022-07-18 | 3.970 | 3.970 | 3.900 | 3.920 | 3.380 | 232,292 |
| 2022-07-17 | 3.880 | 3.950 | 3.880 | 3.930 | 3.389 | 415,410 |
| 2022-07-07 | 3.910 | 3.990 | 3.880 | 3.900 | 3.363 | 67,400 |
| 2022-07-06 | 3.910 | 3.930 | 3.870 | 3.900 | 3.363 | 1,128,519 |
| 2022-07-05 | 3.790 | 3.950 | 3.750 | 3.910 | 3.371 | 743,045 |
| 2022-07-04 | 3.750 | 3.800 | 3.690 | 3.760 | 3.242 | 441,062 |
| 2022-07-03 | 3.950 | 3.950 | 3.730 | 3.790 | 3.268 | 178,429 |
| 2022-06-29 | 3.960 | 3.990 | 3.910 | 3.920 | 3.380 | 267,684 |
| 2022-06-28 | 3.870 | 3.950 | 3.860 | 3.920 | 3.380 | 498,813 |
| 2022-06-27 | 3.970 | 4.000 | 3.890 | 3.900 | 3.363 | 863,819 |
| 2022-06-26 | 3.940 | 4.030 | 3.900 | 3.930 | 3.389 | 1,224,910 |
| 2022-06-23 | 3.920 | 3.960 | 3.900 | 3.930 | 3.389 | 187,180 |
| 2022-06-22 | 3.960 | 4.000 | 3.930 | 3.950 | 3.406 | 295,486 |
| 2022-06-21 | 4.010 | 4.100 | 3.970 | 3.990 | 3.440 | 302,774 |
| 2022-06-20 | 3.900 | 4.000 | 3.900 | 3.970 | 3.423 | 374,355 |
| 2022-06-19 | 3.960 | 4.010 | 3.880 | 3.900 | 3.363 | 339,665 |
| 2022-06-16 | 3.950 | 4.030 | 3.950 | 3.980 | 3.432 | 367,042 |
| 2022-06-15 | 4.000 | 4.050 | 3.900 | 3.940 | 3.397 | 466,946 |
| 2022-06-14 | 4.030 | 4.040 | 3.930 | 3.990 | 3.440 | 394,739 |
| 2022-06-13 | 4.130 | 4.190 | 4.000 | 4.030 | 3.475 | 735,746 |
| 2022-06-12 | 4.160 | 4.220 | 4.110 | 4.150 | 3.578 | 527,180 |
| 2022-06-09 | 4.250 | 4.280 | 4.140 | 4.160 | 3.587 | 726,766 |
| 2022-06-08 | 4.180 | 4.250 | 4.150 | 4.200 | 3.622 | 564,626 |
| 2022-06-07 | 4.010 | 4.170 | 4.000 | 4.120 | 3.553 | 794,059 |
| 2022-06-06 | 4.120 | 4.160 | 3.990 | 4.010 | 3.458 | 881,306 |
| 2022-06-05 | 4.240 | 4.270 | 4.100 | 4.120 | 3.553 | 757,459 |
| 2022-06-02 | 3.810 | 4.560 | 3.810 | 4.240 | 3.656 | 5,006,304 |
| 2022-06-01 | 3.790 | 3.840 | 3.750 | 3.800 | 3.277 | 803,507 |
| 2022-05-31 | 3.600 | 3.820 | 3.600 | 3.780 | 3.259 | 401,950 |
| 2022-05-30 | 3.560 | 3.660 | 3.550 | 3.600 | 3.104 | 139,749 |
| 2022-05-29 | 3.650 | 3.670 | 3.530 | 3.650 | 3.147 | 49,212 |
| 2022-05-26 | 3.710 | 3.750 | 3.620 | 3.650 | 3.147 | 263,390 |
| 2022-05-25 | 3.810 | 3.810 | 3.680 | 3.700 | 3.190 | 81,670 |
| 2022-05-24 | 3.870 | 3.870 | 3.770 | 3.790 | 3.268 | 388,617 |
| 2022-05-23 | 3.910 | 3.910 | 3.830 | 3.870 | 3.337 | 404,229 |
| 2022-05-22 | 3.880 | 3.940 | 3.880 | 3.900 | 3.363 | 844,386 |
| 2022-05-19 | 3.880 | 3.920 | 3.830 | 3.880 | 3.346 | 1,975,540 |
| 2022-05-18 | 3.930 | 3.940 | 3.870 | 3.900 | 3.363 | 624,784 |
| 2022-05-17 | 3.890 | 3.940 | 3.850 | 3.920 | 3.380 | 1,077,940 |
| 2022-05-16 | 4.100 | 4.120 | 3.970 | 4.050 | 3.384 | 1,476,460 |
| 2022-05-15 | 4.140 | 4.190 | 4.060 | 4.110 | 3.435 | 1,428,598 |
| 2022-05-12 | 3.980 | 4.160 | 3.950 | 4.120 | 3.443 | 2,440,009 |
| 2022-05-11 | 4.010 | 4.050 | 3.950 | 3.980 | 3.326 | 983,896 |
| 2022-05-10 | 3.850 | 4.060 | 3.840 | 4.010 | 3.351 | 2,202,231 |
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.