CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.850 | 8.000 | 7.800 | 7.990 | 7.640 | 446,616 |
| 2025-10-22 | 8.090 | 8.090 | 7.810 | 7.860 | 7.516 | 193,440 |
| 2025-10-21 | 7.840 | 8.090 | 7.750 | 7.980 | 7.630 | 579,282 |
| 2025-10-20 | 7.950 | 7.990 | 7.750 | 7.850 | 7.506 | 62,519 |
| 2025-10-19 | 7.890 | 8.000 | 7.810 | 7.900 | 7.554 | 378,394 |
| 2025-10-16 | 7.790 | 7.900 | 7.740 | 7.800 | 7.458 | 81,457 |
| 2025-10-15 | 7.780 | 8.000 | 7.710 | 7.760 | 7.420 | 137,963 |
| 2025-10-14 | 8.000 | 8.190 | 7.760 | 7.770 | 7.430 | 509,058 |
| 2025-10-13 | 7.610 | 8.100 | 7.610 | 7.960 | 7.611 | 1,158,850 |
| 2025-10-12 | 7.690 | 7.800 | 7.500 | 7.600 | 7.267 | 443,778 |
| 2025-10-08 | 7.640 | 7.690 | 7.450 | 7.690 | 7.353 | 362,116 |
| 2025-10-07 | 7.550 | 7.640 | 7.450 | 7.580 | 7.248 | 360,335 |
| 2025-10-06 | 7.650 | 7.670 | 7.450 | 7.590 | 7.258 | 287,734 |
| 2025-10-05 | 7.560 | 7.970 | 7.500 | 7.520 | 7.191 | 300,548 |
| 2025-10-02 | 7.640 | 7.950 | 7.400 | 7.450 | 7.124 | 761,619 |
| 2025-10-01 | 7.700 | 8.000 | 7.600 | 7.640 | 7.305 | 881,742 |
| 2025-09-30 | 7.500 | 7.890 | 7.320 | 7.830 | 7.487 | 1,068,460 |
| 2025-09-29 | 7.250 | 7.550 | 7.160 | 7.500 | 7.171 | 1,101,577 |
| 2025-09-28 | 7.230 | 7.290 | 7.050 | 7.270 | 6.952 | 286,956 |
| 2025-09-25 | 7.150 | 7.300 | 7.100 | 7.150 | 6.837 | 163,239 |
| 2025-09-24 | 7.200 | 7.320 | 7.150 | 7.160 | 6.846 | 314,344 |
| 2025-09-23 | 7.200 | 7.260 | 7.070 | 7.200 | 6.885 | 269,901 |
| 2025-09-22 | 7.330 | 7.400 | 7.070 | 7.100 | 6.789 | 609,222 |
| 2025-09-21 | 7.270 | 7.270 | 7.060 | 7.200 | 6.885 | 590,597 |
| 2025-09-18 | 7.290 | 7.600 | 7.080 | 7.130 | 6.818 | 2,441,779 |
| 2025-09-17 | 6.900 | 7.390 | 6.800 | 7.220 | 6.904 | 2,325,848 |
| 2025-09-16 | 6.990 | 6.990 | 6.770 | 6.840 | 6.540 | 285,094 |
| 2025-09-15 | 7.100 | 7.100 | 6.800 | 6.900 | 6.598 | 284,055 |
| 2025-09-14 | 6.900 | 7.020 | 6.820 | 7.000 | 6.693 | 214,647 |
| 2025-09-11 | 6.900 | 7.100 | 6.850 | 6.900 | 6.598 | 487,476 |
| 2025-09-10 | 7.000 | 7.100 | 6.900 | 6.990 | 6.684 | 202,762 |
| 2025-09-09 | 7.190 | 7.190 | 6.960 | 7.000 | 6.693 | 328,881 |
| 2025-09-08 | 7.200 | 7.200 | 7.010 | 7.100 | 6.789 | 719,882 |
| 2025-09-07 | 7.100 | 7.220 | 6.960 | 7.200 | 6.885 | 438,072 |
| 2025-09-03 | 7.120 | 7.170 | 7.000 | 7.090 | 6.779 | 335,656 |
| 2025-09-02 | 7.100 | 7.100 | 7.000 | 7.100 | 6.789 | 432,711 |
| 2025-09-01 | 7.100 | 7.210 | 6.980 | 7.080 | 6.770 | 73,047 |
| 2025-08-31 | 7.110 | 7.250 | 6.980 | 7.010 | 6.703 | 543,995 |
| 2025-08-28 | 7.200 | 7.270 | 7.050 | 7.110 | 6.799 | 349,637 |
| 2025-08-27 | 7.120 | 7.270 | 7.100 | 7.220 | 6.904 | 184,827 |
| 2025-08-26 | 7.210 | 7.280 | 7.120 | 7.160 | 6.846 | 485,856 |
| 2025-08-25 | 7.030 | 7.210 | 7.020 | 7.200 | 6.885 | 989,559 |
| 2025-08-24 | 6.980 | 7.060 | 6.910 | 7.050 | 6.741 | 814,823 |
| 2025-08-21 | 6.950 | 7.050 | 6.910 | 6.920 | 6.617 | 111,286 |
| 2025-08-20 | 7.010 | 7.050 | 6.950 | 7.000 | 6.693 | 367,848 |
| 2025-08-19 | 7.000 | 7.050 | 6.940 | 7.010 | 6.703 | 410,804 |
| 2025-08-18 | 7.000 | 7.050 | 6.920 | 7.000 | 6.693 | 275,126 |
| 2025-08-17 | 7.070 | 7.070 | 6.860 | 7.000 | 6.693 | 725,267 |
| 2025-08-14 | 7.040 | 7.130 | 6.940 | 7.000 | 6.693 | 600,048 |
| 2025-08-13 | 6.900 | 7.080 | 6.880 | 7.040 | 6.732 | 911,369 |
| 2025-08-12 | 7.030 | 7.030 | 6.810 | 6.890 | 6.588 | 198,742 |
| 2025-08-11 | 7.060 | 7.160 | 6.870 | 6.890 | 6.588 | 688,515 |
| 2025-08-10 | 6.950 | 7.070 | 6.850 | 7.050 | 6.741 | 1,199,231 |
| 2025-08-07 | 6.810 | 6.960 | 6.800 | 6.950 | 6.646 | 875,943 |
| 2025-08-06 | 6.980 | 6.980 | 6.800 | 6.810 | 6.512 | 216,821 |
| 2025-08-05 | 6.930 | 7.080 | 6.840 | 6.860 | 6.559 | 529,924 |
| 2025-08-04 | 6.780 | 7.000 | 6.770 | 6.910 | 6.607 | 1,276,599 |
| 2025-08-03 | 6.870 | 7.000 | 6.660 | 6.730 | 6.435 | 990,915 |
| 2025-07-31 | 6.930 | 6.980 | 6.760 | 6.860 | 6.559 | 238,437 |
| 2025-07-30 | 6.850 | 7.070 | 6.800 | 6.810 | 6.512 | 230,315 |
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.