CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.070 | 6.160 | 6.000 | 6.010 | 5.433 | 689,579 |
| 2025-01-21 | 5.910 | 6.060 | 5.900 | 6.030 | 5.451 | 414,991 |
| 2025-01-20 | 5.850 | 5.940 | 5.830 | 5.910 | 5.343 | 187,805 |
| 2025-01-19 | 5.800 | 5.960 | 5.770 | 5.870 | 5.306 | 356,330 |
| 2025-01-16 | 5.900 | 5.900 | 5.760 | 5.810 | 5.252 | 210,709 |
| 2025-01-15 | 5.840 | 5.900 | 5.650 | 5.890 | 5.324 | 383,260 |
| 2025-01-14 | 5.710 | 5.800 | 5.600 | 5.740 | 5.189 | 222,443 |
| 2025-01-13 | 5.800 | 5.900 | 5.710 | 5.740 | 5.189 | 186,548 |
| 2025-01-12 | 5.900 | 5.940 | 5.720 | 5.740 | 5.189 | 284,733 |
| 2025-01-09 | 5.920 | 6.060 | 5.900 | 5.920 | 5.352 | 84,994 |
| 2025-01-08 | 5.940 | 6.120 | 5.940 | 6.000 | 5.424 | 202,457 |
| 2025-01-06 | 5.990 | 6.090 | 5.850 | 5.990 | 5.415 | 1,426,543 |
| 2025-01-05 | 5.900 | 6.030 | 5.850 | 5.950 | 5.379 | 189,258 |
| 2025-01-02 | 5.800 | 5.950 | 5.800 | 5.900 | 5.334 | 105,346 |
| 2024-12-31 | 5.590 | 5.850 | 5.590 | 5.810 | 5.252 | 329,977 |
| 2024-12-30 | 5.760 | 5.780 | 5.640 | 5.710 | 5.162 | 156,157 |
| 2024-12-29 | 5.900 | 5.900 | 5.680 | 5.730 | 5.180 | 206,522 |
| 2024-12-26 | 5.790 | 5.930 | 5.780 | 5.900 | 5.334 | 397,957 |
| 2024-12-25 | 5.800 | 5.940 | 5.770 | 5.820 | 5.261 | 101,985 |
| 2024-12-24 | 5.980 | 5.980 | 5.720 | 5.800 | 5.243 | 314,213 |
| 2024-12-23 | 6.030 | 6.050 | 5.820 | 5.840 | 5.279 | 469,493 |
| 2024-12-22 | 6.180 | 6.190 | 6.000 | 6.020 | 5.442 | 433,447 |
| 2024-12-19 | 6.060 | 6.080 | 5.970 | 6.010 | 5.433 | 657,902 |
| 2024-12-18 | 6.200 | 6.250 | 6.060 | 6.100 | 5.514 | 736,636 |
| 2024-12-17 | 6.120 | 6.250 | 6.020 | 6.150 | 5.560 | 814,408 |
| 2024-12-16 | 6.010 | 6.280 | 6.000 | 6.020 | 5.442 | 722,314 |
| 2024-12-15 | 6.050 | 6.200 | 5.900 | 5.990 | 5.415 | 345,507 |
| 2024-12-12 | 6.230 | 6.390 | 5.920 | 6.090 | 5.505 | 2,136,640 |
| 2024-12-11 | 5.910 | 5.920 | 5.800 | 5.810 | 5.252 | 772,337 |
| 2024-12-10 | 6.010 | 6.090 | 5.810 | 5.820 | 5.261 | 513,418 |
| 2024-12-09 | 6.050 | 6.120 | 5.980 | 6.000 | 5.424 | 1,385,163 |
| 2024-12-08 | 6.000 | 6.130 | 5.990 | 6.000 | 5.424 | 798,367 |
| 2024-12-05 | 5.890 | 6.130 | 5.870 | 6.000 | 5.424 | 1,141,559 |
| 2024-12-04 | 5.900 | 5.940 | 5.800 | 5.890 | 5.324 | 499,644 |
| 2024-12-03 | 5.890 | 6.000 | 5.840 | 5.850 | 5.288 | 474,673 |
| 2024-12-02 | 5.950 | 6.040 | 5.800 | 5.880 | 5.315 | 475,350 |
| 2024-12-01 | 5.990 | 6.010 | 5.900 | 5.940 | 5.370 | 281,754 |
| 2024-11-28 | 5.800 | 5.990 | 5.800 | 5.940 | 5.370 | 153,097 |
| 2024-11-27 | 6.000 | 6.060 | 5.880 | 5.920 | 5.352 | 552,604 |
| 2024-11-26 | 5.990 | 6.090 | 5.900 | 5.990 | 5.415 | 248,353 |
| 2024-11-25 | 6.050 | 6.130 | 5.950 | 5.980 | 5.406 | 539,295 |
| 2024-11-24 | 6.060 | 6.190 | 6.040 | 6.090 | 5.505 | 234,263 |
| 2024-11-21 | 6.110 | 6.210 | 6.040 | 6.070 | 5.487 | 318,955 |
| 2024-11-20 | 6.250 | 6.340 | 6.060 | 6.100 | 5.514 | 207,257 |
| 2024-11-19 | 6.250 | 6.300 | 6.200 | 6.200 | 5.605 | 366,806 |
| 2024-11-18 | 6.310 | 6.440 | 6.270 | 6.290 | 5.686 | 314,569 |
| 2024-11-17 | 6.480 | 6.500 | 6.300 | 6.340 | 5.731 | 577,264 |
| 2024-11-14 | 6.290 | 6.540 | 6.260 | 6.380 | 5.767 | 2,317,410 |
| 2024-11-13 | 6.320 | 6.400 | 6.230 | 6.240 | 5.641 | 621,897 |
| 2024-11-12 | 6.410 | 6.450 | 6.300 | 6.310 | 5.704 | 1,486,571 |
| 2024-11-11 | 6.350 | 6.400 | 6.310 | 6.400 | 5.786 | 754,292 |
| 2024-11-10 | 6.450 | 6.450 | 6.330 | 6.350 | 5.740 | 2,097,943 |
| 2024-11-07 | 6.450 | 6.500 | 6.350 | 6.400 | 5.786 | 2,981,924 |
| 2024-11-06 | 6.500 | 6.550 | 6.400 | 6.400 | 5.786 | 481,289 |
| 2024-11-05 | 6.510 | 6.610 | 6.400 | 6.420 | 5.804 | 1,758,909 |
| 2024-11-04 | 6.310 | 6.590 | 6.300 | 6.470 | 5.849 | 7,232,507 |
| 2024-11-03 | 6.200 | 6.400 | 6.150 | 6.340 | 5.731 | 4,420,963 |
| 2024-10-31 | 5.940 | 6.200 | 5.910 | 6.170 | 5.578 | 1,918,040 |
| 2024-10-30 | 6.010 | 6.080 | 5.900 | 5.940 | 5.370 | 457,561 |
| 2024-10-29 | 6.030 | 6.130 | 5.970 | 6.000 | 5.424 | 743,050 |
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.