CI Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	11.510	11.880	11.300	11.380	10.881	1,219,918
2026-04-16	11.290	11.400	11.110	11.370	10.872	234,162
2026-04-15	11.200	11.300	11.080	11.270	10.776	219,362
2026-04-14	11.020	11.300	11.000	11.150	10.662	145,907
2026-04-12	11.210	11.210	11.210	11.210	10.719	176,004
2026-04-09	11.240	11.490	11.080	11.210	10.719	176,004
2026-04-08	10.700	11.290	10.600	11.220	10.728	883,760
2026-04-07	10.750	10.750	10.570	10.590	10.126	59,752
2026-04-06	10.600	10.880	10.510	10.610	10.145	88,212
2026-04-05	10.540	10.650	10.450	10.560	10.097	61,240
2026-04-02	10.460	10.540	10.320	10.490	10.030	91,315
2026-04-01	10.400	10.590	10.360	10.460	10.002	954,239
2026-03-31	10.300	10.540	10.000	10.420	9.964	4,889,265
2026-03-30	10.640	10.800	10.230	10.300	9.849	234,808
2026-03-29	10.700	10.800	10.450	10.590	10.126	46,891
2026-03-26	10.710	11.210	10.510	10.700	10.231	226,758
2026-03-25	10.800	10.900	10.660	10.790	10.317	30,383
2026-03-24	10.670	11.000	10.320	10.850	10.375	118,669
2026-03-18	10.670	11.000	10.550	10.650	10.183	65,440
2026-03-17	10.520	10.670	10.360	10.520	10.059	3,569
2026-03-16	10.800	10.980	10.310	10.520	10.059	86,395
2026-03-15	10.980	11.000	10.780	10.870	10.394	33,956
2026-03-12	10.800	11.000	10.760	10.980	10.499	107,021
2026-03-11	10.710	10.950	10.630	10.760	10.289	52,897
2026-03-10	10.400	10.790	10.240	10.700	10.231	155,527
2026-03-09	10.600	10.690	10.220	10.330	9.877	143,819
2026-03-08	10.330	10.570	10.200	10.440	9.983	129,541
2026-03-05	10.500	10.500	10.250	10.320	9.868	102,543
2026-03-04	10.500	10.800	10.200	10.250	9.801	117,527
2026-03-03	10.400	10.690	10.160	10.260	9.811	37,985
2026-03-02	10.150	10.790	9.620	10.410	9.954	216,914
2026-03-01	10.150	10.200	9.500	10.030	9.591	113,870
2026-02-26	10.300	10.480	10.040	10.210	9.763	144,725
2026-02-25	10.440	10.570	10.020	10.100	9.658	213,897
2026-02-24	10.700	10.980	10.430	10.580	10.117	131,977
2026-02-23	10.430	10.790	10.430	10.640	10.174	123,691
2026-02-22	11.240	11.450	10.250	10.420	9.964	416,931
2026-02-19	11.350	11.500	10.900	11.300	10.805	79,466
2026-02-18	11.320	11.400	11.150	11.190	10.700	346,462
2026-02-17	11.500	11.840	11.290	11.320	10.824	217,420
2026-02-16	11.550	11.880	11.350	11.430	10.929	119,559
2026-02-15	11.580	11.900	11.400	11.500	10.996	840,374
2026-02-12	11.660	11.970	11.400	11.500	10.996	349,304
2026-02-11	11.710	11.920	11.180	11.700	11.187	1,352,096
2026-02-10	11.290	11.900	11.200	11.770	11.254	395,418
2026-02-09	11.170	11.400	11.100	11.230	10.738	76,201
2026-02-08	11.300	11.470	11.050	11.170	10.681	165,767
2026-02-05	10.720	11.240	10.630	11.160	10.671	490,425
2026-02-04	10.340	11.500	10.330	10.700	10.231	1,235,960
2026-02-03	10.310	10.610	10.250	10.360	9.906	153,865
2026-02-02	10.000	10.370	9.950	10.210	9.763	1,776,466
2026-02-01	10.250	10.300	9.250	9.970	9.533	175,604
2026-01-28	10.220	10.610	10.000	10.140	9.696	175,650
2026-01-27	10.410	10.690	10.170	10.230	9.782	1,523,000
2026-01-26	9.940	10.490	9.650	10.400	9.944	543,038
2026-01-25	9.690	9.940	9.400	9.910	9.476	720,141
2026-01-22	9.070	9.680	9.060	9.660	9.237	631,564
2026-01-21	8.970	9.400	8.820	9.060	8.663	79,311
2026-01-20	8.740	9.200	8.660	8.960	8.567	464,233
2026-01-19	8.520	8.740	8.510	8.630	8.252	82,959

← NewerPage 3 of 5 · 244 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.