CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.860 | 3.970 | 3.830 | 3.900 | 3.259 | 2,621,329 |
| 2022-05-08 | 3.840 | 3.860 | 3.700 | 3.820 | 3.192 | 1,597,398 |
| 2022-04-28 | 3.720 | 3.800 | 3.660 | 3.760 | 3.142 | 890,297 |
| 2022-04-27 | 3.720 | 3.740 | 3.650 | 3.660 | 3.059 | 891,243 |
| 2022-04-26 | 3.790 | 3.840 | 3.600 | 3.690 | 3.084 | 1,972,594 |
| 2022-04-21 | 3.660 | 3.800 | 3.650 | 3.750 | 3.134 | 613,855 |
| 2022-04-20 | 3.620 | 3.650 | 3.570 | 3.630 | 3.033 | 760,243 |
| 2022-04-19 | 3.640 | 3.670 | 3.600 | 3.640 | 3.042 | 251,633 |
| 2022-04-18 | 3.500 | 3.630 | 3.450 | 3.580 | 2.992 | 411,863 |
| 2022-04-17 | 3.800 | 3.840 | 3.500 | 3.500 | 2.925 | 1,232,630 |
| 2022-04-14 | 3.890 | 3.900 | 3.760 | 3.800 | 3.176 | 795,884 |
| 2022-04-13 | 3.950 | 4.050 | 3.920 | 3.950 | 3.301 | 1,594,434 |
| 2022-04-12 | 3.940 | 3.990 | 3.910 | 3.960 | 3.309 | 533,640 |
| 2022-04-11 | 3.920 | 3.980 | 3.870 | 3.940 | 3.292 | 348,659 |
| 2022-04-10 | 4.050 | 4.100 | 3.900 | 3.980 | 3.326 | 1,579,888 |
| 2022-04-07 | 4.130 | 4.150 | 4.060 | 4.100 | 3.426 | 875,904 |
| 2022-04-06 | 4.260 | 4.260 | 4.140 | 4.150 | 3.468 | 1,250,722 |
| 2022-04-05 | 4.100 | 4.240 | 4.070 | 4.210 | 3.518 | 2,324,577 |
| 2022-04-04 | 4.080 | 4.140 | 4.030 | 4.080 | 3.409 | 1,172,071 |
| 2022-04-03 | 3.920 | 4.050 | 3.920 | 4.030 | 3.368 | 767,721 |
| 2022-03-31 | 3.860 | 3.890 | 3.820 | 3.850 | 3.217 | 379,843 |
| 2022-03-30 | 3.990 | 3.990 | 3.860 | 3.880 | 3.242 | 289,153 |
| 2022-03-29 | 3.940 | 4.010 | 3.870 | 3.970 | 3.318 | 509,137 |
| 2022-03-28 | 4.100 | 4.130 | 3.910 | 3.940 | 3.292 | 857,407 |
| 2022-03-27 | 4.160 | 4.180 | 4.080 | 4.100 | 3.426 | 476,580 |
| 2022-03-24 | 4.260 | 4.340 | 4.140 | 4.150 | 3.468 | 1,632,319 |
| 2022-03-23 | 4.290 | 4.400 | 4.200 | 4.290 | 3.585 | 4,380,159 |
| 2022-03-22 | 4.200 | 4.220 | 4.100 | 4.180 | 3.493 | 2,322,306 |
| 2022-03-21 | 4.070 | 4.140 | 4.000 | 4.100 | 3.426 | 3,645,784 |
| 2022-03-20 | 4.000 | 4.060 | 3.950 | 3.990 | 3.334 | 478,076 |
| 2022-03-17 | 4.060 | 4.090 | 3.930 | 3.990 | 3.334 | 328,304 |
| 2022-03-16 | 3.880 | 4.040 | 3.850 | 4.010 | 3.351 | 992,284 |
| 2022-03-15 | 3.790 | 3.890 | 3.750 | 3.810 | 3.184 | 320,888 |
| 2022-03-14 | 3.780 | 3.840 | 3.770 | 3.800 | 3.176 | 144,519 |
| 2022-03-13 | 3.810 | 3.900 | 3.780 | 3.790 | 3.167 | 396,939 |
| 2022-03-10 | 3.800 | 3.870 | 3.750 | 3.830 | 3.201 | 560,439 |
| 2022-03-09 | 3.810 | 3.860 | 3.770 | 3.780 | 3.159 | 269,875 |
| 2022-03-08 | 3.900 | 3.900 | 3.700 | 3.780 | 3.159 | 1,436,826 |
| 2022-03-07 | 4.090 | 4.090 | 3.760 | 3.920 | 3.276 | 576,140 |
| 2022-03-06 | 3.970 | 4.100 | 3.930 | 4.080 | 3.409 | 816,964 |
| 2022-03-03 | 4.000 | 4.030 | 3.940 | 3.970 | 3.318 | 854,353 |
| 2022-03-02 | 4.030 | 4.100 | 3.900 | 3.930 | 3.284 | 759,692 |
| 2022-03-01 | 3.750 | 4.090 | 3.750 | 4.030 | 3.368 | 1,353,865 |
| 2022-02-28 | 3.700 | 3.800 | 3.650 | 3.750 | 3.134 | 824,032 |
| 2022-02-27 | 3.700 | 3.750 | 3.660 | 3.700 | 3.092 | 867,142 |
| 2022-02-24 | 3.740 | 3.750 | 3.500 | 3.600 | 3.008 | 3,165,606 |
| 2022-02-23 | 3.960 | 4.100 | 3.960 | 4.030 | 3.368 | 426,480 |
| 2022-02-22 | 3.990 | 3.990 | 3.870 | 3.970 | 3.318 | 316,249 |
| 2022-02-21 | 3.960 | 4.010 | 3.900 | 4.000 | 3.343 | 396,257 |
| 2022-02-20 | 3.970 | 4.000 | 3.910 | 3.920 | 3.276 | 455,538 |
| 2022-02-17 | 4.010 | 4.050 | 4.000 | 4.030 | 3.368 | 203,263 |
| 2022-02-16 | 4.100 | 4.100 | 4.010 | 4.030 | 3.368 | 341,683 |
| 2022-02-15 | 4.090 | 4.110 | 4.020 | 4.050 | 3.384 | 349,947 |
| 2022-02-14 | 4.000 | 4.060 | 3.940 | 4.030 | 3.368 | 530,467 |
| 2022-02-13 | 4.150 | 4.220 | 3.950 | 3.970 | 3.318 | 2,747,103 |
| 2022-02-10 | 4.250 | 4.270 | 4.140 | 4.150 | 3.468 | 1,133,184 |
| 2022-02-09 | 4.040 | 4.280 | 4.040 | 4.240 | 3.543 | 4,771,254 |
| 2022-02-08 | 4.060 | 4.060 | 3.970 | 3.980 | 3.326 | 864,608 |
| 2022-02-07 | 4.150 | 4.150 | 4.020 | 4.040 | 3.376 | 444,376 |
| 2022-02-06 | 4.120 | 4.190 | 4.060 | 4.150 | 3.468 | 282,419 |
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.