CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 8.550 | 8.640 | 8.400 | 8.450 | 8.080 | 601,054 |
| 2026-01-15 | 8.570 | 8.690 | 8.100 | 8.500 | 8.128 | 616,826 |
| 2026-01-14 | 8.700 | 8.770 | 8.320 | 8.500 | 8.128 | 217,675 |
| 2026-01-13 | 8.780 | 8.880 | 8.680 | 8.770 | 8.386 | 247,492 |
| 2026-01-12 | 8.900 | 8.900 | 8.650 | 8.770 | 8.386 | 10,340 |
| 2026-01-11 | 8.650 | 8.990 | 8.600 | 8.770 | 8.386 | 495,142 |
| 2026-01-08 | 8.780 | 8.950 | 8.600 | 8.610 | 8.233 | 124,040 |
| 2026-01-06 | 8.900 | 8.950 | 8.650 | 8.810 | 8.424 | 42,803 |
| 2026-01-05 | 8.870 | 8.900 | 8.740 | 8.810 | 8.424 | 118,976 |
| 2026-01-04 | 9.100 | 9.170 | 8.870 | 8.960 | 8.567 | 73,858 |
| 2025-12-31 | 9.000 | 9.100 | 8.840 | 9.100 | 8.701 | 674,466 |
| 2025-12-30 | 8.990 | 9.050 | 8.820 | 8.930 | 8.539 | 503,263 |
| 2025-12-29 | 9.100 | 9.170 | 8.920 | 8.990 | 8.596 | 276,091 |
| 2025-12-28 | 8.770 | 9.130 | 8.640 | 9.100 | 8.701 | 666,000 |
| 2025-12-25 | 8.480 | 8.870 | 8.460 | 8.770 | 8.386 | 238,565 |
| 2025-12-24 | 8.650 | 8.650 | 8.450 | 8.530 | 8.156 | 81,492 |
| 2025-12-23 | 8.700 | 8.700 | 8.450 | 8.570 | 8.195 | 81,833 |
| 2025-12-22 | 8.610 | 8.980 | 8.400 | 8.480 | 8.109 | 270,935 |
| 2025-12-21 | 8.880 | 8.950 | 8.200 | 8.620 | 8.242 | 186,129 |
| 2025-12-18 | 8.710 | 8.900 | 8.650 | 8.880 | 8.491 | 197,586 |
| 2025-12-17 | 8.820 | 8.910 | 8.130 | 8.730 | 8.348 | 188,573 |
| 2025-12-16 | 9.000 | 9.050 | 8.820 | 8.840 | 8.453 | 90,440 |
| 2025-12-15 | 8.900 | 9.050 | 8.800 | 9.000 | 8.606 | 1,037,650 |
| 2025-12-14 | 9.100 | 9.190 | 8.900 | 8.950 | 8.558 | 354,849 |
| 2025-12-11 | 8.680 | 9.130 | 8.680 | 9.000 | 8.606 | 897,984 |
| 2025-12-10 | 8.600 | 8.850 | 8.550 | 8.820 | 8.434 | 232,537 |
| 2025-12-09 | 8.840 | 8.880 | 8.590 | 8.630 | 8.252 | 193,389 |
| 2025-12-08 | 8.270 | 8.870 | 8.200 | 8.870 | 8.481 | 898,250 |
| 2025-12-07 | 8.250 | 8.340 | 8.120 | 8.290 | 7.927 | 480,342 |
| 2025-12-04 | 8.100 | 8.320 | 7.910 | 8.200 | 7.841 | 1,453,227 |
| 2025-12-03 | 8.000 | 8.140 | 7.910 | 8.000 | 7.650 | 676,330 |
| 2025-12-02 | 8.080 | 8.100 | 7.910 | 8.010 | 7.659 | 437,767 |
| 2025-12-01 | 8.010 | 8.240 | 6.600 | 8.080 | 7.726 | 1,256,765 |
| 2025-11-30 | 8.100 | 8.150 | 8.030 | 8.080 | 7.726 | 602,161 |
| 2025-11-27 | 8.160 | 8.200 | 8.000 | 8.090 | 7.736 | 173,006 |
| 2025-11-26 | 8.000 | 8.150 | 7.850 | 8.060 | 7.707 | 318,399 |
| 2025-11-25 | 8.000 | 8.090 | 7.850 | 7.930 | 7.583 | 329,852 |
| 2025-11-24 | 8.090 | 8.140 | 7.960 | 8.030 | 7.678 | 283,560 |
| 2025-11-23 | 8.250 | 8.420 | 8.070 | 8.090 | 7.736 | 1,033,310 |
| 2025-11-20 | 8.190 | 8.290 | 8.100 | 8.150 | 7.793 | 237,375 |
| 2025-11-19 | 8.060 | 8.250 | 8.000 | 8.160 | 7.803 | 539,873 |
| 2025-11-18 | 8.140 | 8.200 | 8.000 | 8.060 | 7.707 | 127,806 |
| 2025-11-17 | 8.100 | 8.150 | 8.030 | 8.090 | 7.736 | 416,462 |
| 2025-11-16 | 8.230 | 8.230 | 8.080 | 8.100 | 7.745 | 428,116 |
| 2025-11-13 | 8.190 | 8.350 | 8.100 | 8.160 | 7.803 | 317,414 |
| 2025-11-12 | 8.300 | 8.390 | 8.120 | 8.190 | 7.831 | 629,814 |
| 2025-11-11 | 7.960 | 8.290 | 7.880 | 8.290 | 7.927 | 930,150 |
| 2025-11-10 | 7.880 | 8.050 | 7.740 | 7.910 | 7.563 | 689,732 |
| 2025-11-09 | 7.830 | 7.970 | 7.600 | 7.870 | 7.525 | 849,644 |
| 2025-11-06 | 7.890 | 7.900 | 7.770 | 7.830 | 7.487 | 92,235 |
| 2025-11-05 | 7.920 | 8.090 | 7.700 | 7.830 | 7.487 | 109,301 |
| 2025-11-04 | 7.900 | 7.940 | 7.800 | 7.830 | 7.487 | 254,880 |
| 2025-11-03 | 7.900 | 7.960 | 7.740 | 7.920 | 7.573 | 227,782 |
| 2025-11-02 | 7.890 | 7.950 | 7.800 | 7.830 | 7.487 | 162,171 |
| 2025-10-30 | 7.850 | 7.930 | 7.610 | 7.900 | 7.554 | 275,785 |
| 2025-10-29 | 7.950 | 7.950 | 7.800 | 7.830 | 7.487 | 151,250 |
| 2025-10-28 | 7.910 | 7.980 | 7.870 | 7.880 | 7.535 | 118,556 |
| 2025-10-27 | 7.910 | 8.030 | 7.910 | 7.940 | 7.592 | 136,132 |
| 2025-10-26 | 8.000 | 8.000 | 7.900 | 7.940 | 7.592 | 167,656 |
| 2025-10-23 | 7.850 | 8.000 | 7.800 | 7.990 | 7.640 | 446,616 |
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.