CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.120 | 6.130 | 6.070 | 6.110 | 5.523 | 763,909 |
| 2025-04-22 | 6.100 | 6.130 | 6.000 | 6.100 | 5.514 | 662,518 |
| 2025-04-17 | 6.130 | 6.130 | 6.080 | 6.100 | 5.514 | 572,666 |
| 2025-04-16 | 6.150 | 6.150 | 6.010 | 6.100 | 5.514 | 954,342 |
| 2025-04-15 | 6.070 | 6.200 | 6.000 | 6.110 | 5.523 | 2,379,818 |
| 2025-04-14 | 5.940 | 6.060 | 5.930 | 6.000 | 5.424 | 752,906 |
| 2025-04-13 | 5.880 | 5.990 | 5.800 | 5.900 | 5.334 | 591,933 |
| 2025-04-10 | 5.820 | 5.890 | 5.770 | 5.800 | 5.243 | 180,206 |
| 2025-04-09 | 5.830 | 5.850 | 5.710 | 5.720 | 5.171 | 369,422 |
| 2025-04-08 | 5.750 | 5.850 | 5.750 | 5.840 | 5.279 | 498,656 |
| 2025-04-07 | 5.700 | 5.780 | 5.620 | 5.760 | 5.207 | 520,639 |
| 2025-04-06 | 5.760 | 5.830 | 5.620 | 5.700 | 5.153 | 999,224 |
| 2025-04-03 | 5.990 | 6.110 | 5.900 | 5.920 | 5.352 | 981,992 |
| 2025-03-27 | 6.000 | 6.060 | 5.930 | 5.970 | 5.397 | 464,433 |
| 2025-03-26 | 5.910 | 6.060 | 5.870 | 5.970 | 5.397 | 394,329 |
| 2025-03-25 | 6.070 | 6.120 | 5.850 | 5.900 | 5.334 | 1,136,459 |
| 2025-03-24 | 6.120 | 6.170 | 6.050 | 6.060 | 5.478 | 308,268 |
| 2025-03-23 | 6.120 | 6.190 | 6.120 | 6.130 | 5.541 | 363,152 |
| 2025-03-20 | 6.150 | 6.200 | 6.100 | 6.110 | 5.523 | 308,019 |
| 2025-03-19 | 6.250 | 6.300 | 6.130 | 6.140 | 5.550 | 380,655 |
| 2025-03-18 | 6.170 | 6.320 | 6.110 | 6.220 | 5.623 | 2,731,054 |
| 2025-03-17 | 6.200 | 6.230 | 6.120 | 6.140 | 5.550 | 617,591 |
| 2025-03-16 | 6.280 | 6.280 | 6.130 | 6.170 | 5.578 | 653,662 |
| 2025-03-13 | 6.200 | 6.300 | 6.130 | 6.180 | 5.587 | 1,108,021 |
| 2025-03-12 | 6.250 | 6.300 | 6.190 | 6.200 | 5.605 | 464,215 |
| 2025-03-11 | 6.340 | 6.340 | 6.170 | 6.190 | 5.596 | 196,510 |
| 2025-03-10 | 6.380 | 6.380 | 6.200 | 6.210 | 5.614 | 670,261 |
| 2025-03-09 | 6.060 | 6.450 | 6.050 | 6.270 | 5.668 | 1,739,922 |
| 2025-03-06 | 6.140 | 6.140 | 6.040 | 6.080 | 5.496 | 118,237 |
| 2025-03-05 | 6.100 | 6.150 | 6.010 | 6.030 | 5.451 | 299,651 |
| 2025-03-04 | 6.220 | 6.270 | 6.100 | 6.100 | 5.514 | 415,187 |
| 2025-03-03 | 6.300 | 6.300 | 6.150 | 6.210 | 5.614 | 554,237 |
| 2025-03-02 | 6.220 | 6.410 | 6.100 | 6.320 | 5.713 | 1,294,757 |
| 2025-02-27 | 6.300 | 6.400 | 6.170 | 6.200 | 5.605 | 1,593,911 |
| 2025-02-26 | 6.200 | 6.250 | 6.100 | 6.150 | 5.560 | 191,149 |
| 2025-02-25 | 6.200 | 6.300 | 6.180 | 6.200 | 5.605 | 150,395 |
| 2025-02-24 | 6.300 | 6.470 | 6.220 | 6.240 | 5.641 | 1,780,160 |
| 2025-02-23 | 6.160 | 6.370 | 6.160 | 6.250 | 5.650 | 1,073,919 |
| 2025-02-20 | 6.160 | 6.250 | 6.150 | 6.170 | 5.578 | 509,414 |
| 2025-02-19 | 6.350 | 6.390 | 6.150 | 6.160 | 5.569 | 2,303,679 |
| 2025-02-18 | 5.930 | 6.390 | 5.900 | 6.300 | 5.695 | 6,734,542 |
| 2025-02-17 | 6.040 | 6.040 | 5.900 | 5.900 | 5.334 | 516,665 |
| 2025-02-16 | 5.970 | 6.000 | 5.810 | 5.980 | 5.406 | 306,255 |
| 2025-02-13 | 5.840 | 5.900 | 5.810 | 5.850 | 5.288 | 71,914 |
| 2025-02-12 | 5.840 | 5.870 | 5.710 | 5.820 | 5.261 | 276,774 |
| 2025-02-11 | 5.950 | 5.990 | 5.820 | 5.840 | 5.279 | 294,445 |
| 2025-02-10 | 6.040 | 6.040 | 5.890 | 5.950 | 5.379 | 538,599 |
| 2025-02-09 | 5.980 | 6.000 | 5.900 | 5.940 | 5.370 | 151,819 |
| 2025-02-06 | 5.920 | 5.990 | 5.880 | 5.900 | 5.334 | 140,975 |
| 2025-02-05 | 6.050 | 6.050 | 5.800 | 5.890 | 5.324 | 183,889 |
| 2025-02-04 | 5.970 | 6.080 | 5.960 | 6.000 | 5.424 | 148,919 |
| 2025-02-03 | 6.100 | 6.100 | 5.810 | 5.950 | 5.379 | 272,307 |
| 2025-02-02 | 6.080 | 6.110 | 5.980 | 6.000 | 5.424 | 377,113 |
| 2025-01-30 | 6.000 | 6.140 | 5.900 | 6.030 | 5.451 | 807,863 |
| 2025-01-29 | 5.960 | 5.960 | 5.860 | 5.940 | 5.370 | 199,799 |
| 2025-01-28 | 5.830 | 5.940 | 5.820 | 5.900 | 5.334 | 240,229 |
| 2025-01-27 | 5.990 | 6.000 | 5.810 | 5.850 | 5.288 | 417,073 |
| 2025-01-26 | 6.000 | 6.150 | 5.970 | 5.990 | 5.415 | 395,508 |
| 2025-01-23 | 6.100 | 6.100 | 5.950 | 5.990 | 5.415 | 208,758 |
| 2025-01-22 | 6.070 | 6.160 | 6.000 | 6.010 | 5.433 | 689,579 |
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.