CI Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.030	12.230	11.970	12.010	11.484	330,478
2026-07-20	12.110	12.270	12.020	12.050	11.522	303,941
2026-07-19	12.430	12.440	12.020	12.060	11.532	946,499
2026-07-16	12.180	12.440	12.000	12.430	11.885	844,846
2026-07-15	11.830	12.110	11.770	11.970	11.446	264,801
2026-07-14	12.040	12.080	11.750	11.810	11.293	218,874
2026-07-13	11.770	12.060	11.660	12.000	11.474	791,440
2026-07-12	11.700	11.920	11.610	11.620	11.111	413,328
2026-07-09	12.020	12.020	11.600	11.660	11.149	560,674
2026-07-08	12.080	12.080	11.870	11.890	11.369	190,839
2026-07-07	12.240	12.250	12.030	12.070	11.541	149,100
2026-07-06	11.980	12.460	11.910	12.090	11.560	989,790
2026-07-05	11.870	12.050	11.870	11.980	11.455	165,125
2026-07-01	11.900	12.070	11.810	11.870	11.350	192,710
2026-06-30	11.900	12.000	11.760	11.990	11.465	94,233
2026-06-29	12.000	12.000	11.700	11.760	11.245	163,236
2026-06-28	12.120	12.200	11.520	11.910	11.388	485,402
2026-06-25	12.090	12.200	11.960	12.120	11.589	315,973
2026-06-24	11.900	12.140	11.800	12.110	11.579	166,816
2026-06-23	12.120	12.160	11.850	11.900	11.379	348,054
2026-06-22	12.330	12.400	11.750	11.920	11.398	656,984
2026-06-21	12.800	12.800	12.140	12.210	11.675	1,008,027
2026-06-17	11.670	13.800	11.540	12.490	11.943	6,242,722
2026-06-16	11.560	11.750	11.450	11.530	11.025	134,738
2026-06-15	11.480	11.790	11.480	11.600	11.092	133,519
2026-06-14	11.370	11.860	11.360	11.550	11.044	114,002
2026-06-11	11.570	11.570	11.100	11.310	10.815	109,839
2026-06-10	11.920	11.990	11.500	11.600	11.092	188,570
2026-06-09	12.350	12.400	11.710	11.820	11.302	472,366
2026-06-08	12.400	12.400	12.000	12.100	11.570	185,452
2026-06-07	12.470	12.690	12.160	12.300	11.761	100,895
2026-06-04	12.500	12.720	12.340	12.420	11.876	97,432
2026-06-03	12.580	12.600	12.300	12.300	11.761	91,967
2026-06-02	12.470	12.580	12.080	12.390	11.847	191,221
2026-06-01	12.570	13.000	12.040	12.230	11.694	375,717
2026-05-25	12.600	12.970	12.500	12.550	12.000	78,284
2026-05-24	12.770	13.000	12.460	12.680	12.125	710,366
2026-05-21	12.560	12.960	12.400	12.650	12.096	99,036
2026-05-20	12.710	12.900	12.250	12.540	11.991	107,677
2026-05-19	12.600	12.900	12.520	12.720	12.163	625,024
2026-05-18	12.520	12.700	12.500	12.580	12.029	598,815
2026-05-17	13.170	13.470	12.400	12.500	11.952	393,761
2026-05-14	13.090	13.460	12.950	13.070	12.497	349,633
2026-05-13	12.910	13.170	12.010	12.930	12.364	210,775
2026-05-12	12.250	12.950	12.070	12.900	12.335	554,403
2026-05-11	11.450	12.990	11.450	12.250	11.713	1,606,433
2026-05-10	11.010	11.600	11.010	11.400	10.901	453,325
2026-05-06	11.220	11.330	10.900	10.970	10.489	209,523
2026-05-05	11.250	11.330	11.020	11.140	10.652	245,435
2026-05-04	11.200	11.790	11.050	11.120	10.633	284,950
2026-05-03	11.210	11.270	11.110	11.180	10.690	51,247
2026-04-30	11.310	11.310	11.100	11.190	10.700	68,629
2026-04-29	11.250	11.280	11.000	11.200	10.709	88,459
2026-04-28	11.300	11.400	11.140	11.180	10.690	135,873
2026-04-27	11.330	11.400	11.200	11.300	10.805	333,471
2026-04-26	11.600	11.780	11.250	11.300	10.805	242,887
2026-04-23	11.670	11.680	11.200	11.500	10.996	162,636
2026-04-22	11.800	11.800	11.350	11.550	11.044	150,731
2026-04-21	11.360	11.990	11.220	11.530	11.025	311,627
2026-04-20	11.380	11.690	11.300	11.350	10.853	103,827

← NewerPage 2 of 3 · 121 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.