CI Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.140	4.190	4.070	4.100	3.426	574,374
2022-02-02	4.110	4.160	4.110	4.140	3.460	226,950
2022-02-01	4.120	4.140	4.080	4.110	3.435	305,799
2022-01-31	4.000	4.100	3.950	4.080	3.409	255,722
2022-01-30	4.050	4.070	3.930	3.970	3.318	821,060
2022-01-26	4.070	4.080	4.000	4.020	3.359	456,071
2022-01-25	4.050	4.110	4.020	4.050	3.384	1,058,045
2022-01-24	4.120	4.130	4.020	4.050	3.384	896,758
2022-01-23	4.230	4.230	4.040	4.080	3.409	1,032,270
2022-01-20	4.170	4.250	4.160	4.210	3.518	475,309
2022-01-19	4.250	4.250	4.150	4.170	3.485	624,755
2022-01-18	4.190	4.250	4.190	4.210	3.518	1,187,279
2022-01-17	4.190	4.260	4.140	4.170	3.485	1,450,164
2022-01-16	4.340	4.340	4.130	4.190	3.501	2,508,373
2022-01-13	4.490	4.490	4.250	4.280	3.577	2,157,488
2022-01-12	4.590	4.640	4.400	4.430	3.702	3,238,566
2022-01-11	4.500	4.630	4.460	4.500	3.760	2,728,005
2022-01-10	4.550	4.590	4.450	4.500	3.760	1,978,072
2022-01-09	4.560	4.680	4.500	4.520	3.777	2,189,205
2022-01-05	4.230	4.620	4.230	4.580	3.827	6,266,578
2022-01-04	4.220	4.330	4.200	4.220	3.526	1,421,213
2022-01-03	4.260	4.300	4.210	4.240	3.543	578,059
2022-01-02	4.300	4.380	4.260	4.290	3.585	1,660,884
2021-12-30	4.030	4.380	3.980	4.240	3.543	4,388,921
2021-12-29	4.060	4.100	3.970	3.990	3.334	7,940,924
2021-12-28	4.020	4.110	4.010	4.050	3.384	1,726,090
2021-12-27	4.050	4.120	4.000	4.050	3.384	482,107
2021-12-26	4.040	4.100	4.010	4.020	3.359	115,580
2021-12-23	4.140	4.140	4.050	4.100	3.426	82,160
2021-12-22	4.090	4.100	4.000	4.060	3.393	439,893
2021-12-21	3.970	4.070	3.950	4.040	3.376	293,695
2021-12-20	3.960	3.980	3.840	3.960	3.309	881,153
2021-12-19	4.070	4.070	3.980	4.030	3.368	345,054
2021-12-16	4.080	4.100	4.020	4.040	3.376	627,089
2021-12-15	4.060	4.130	4.000	4.010	3.351	492,786
2021-12-14	4.060	4.120	4.000	4.100	3.426	1,093,788
2021-12-13	4.210	4.210	4.050	4.090	3.418	2,800,800
2021-12-12	4.200	4.350	4.170	4.200	3.510	5,714,761
2021-12-09	4.100	4.200	4.100	4.160	3.476	614,595
2021-12-08	4.100	4.170	4.000	4.070	3.401	974,234
2021-12-07	4.120	4.150	4.000	4.030	3.368	556,323
2021-12-06	4.170	4.190	4.010	4.070	3.401	559,516
2021-12-05	4.100	4.180	4.080	4.150	3.468	516,418
2021-12-02	4.140	4.200	4.070	4.120	3.443	3,058,220
2021-12-01	3.990	4.100	3.940	4.100	3.426	871,452
2021-11-30	3.940	3.970	3.800	3.930	3.284	398,098
2021-11-29	3.910	3.920	3.880	3.890	3.251	275,200
2021-11-28	3.900	3.970	3.800	3.890	3.251	455,454
2021-11-25	4.100	4.100	4.000	4.050	3.384	324,110
2021-11-24	4.180	4.200	4.010	4.020	3.359	566,882
2021-11-23	4.030	4.170	3.950	4.150	3.468	297,698
2021-11-22	3.950	4.000	3.800	3.940	3.292	342,995
2021-11-21	4.000	4.000	3.800	3.970	3.318	26,599
2021-11-18	4.050	4.100	3.950	3.970	3.318	244,380
2021-11-17	4.030	4.050	3.900	4.000	3.343	430,215
2021-11-16	3.860	3.910	3.800	3.900	3.259	825,268
2021-11-15	3.940	4.000	3.920	3.950	3.301	197,649
2021-11-14	4.000	4.020	3.960	3.990	3.334	285,235
2021-11-11	3.930	4.000	3.860	3.910	3.267	656,561
2021-11-10	3.900	3.970	3.800	3.850	3.217	673,203

← NewerPage 20 of 21 · 1,213 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.