CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.110 | 6.190 | 6.000 | 6.030 | 5.451 | 682,664 |
| 2024-10-27 | 6.250 | 6.380 | 6.070 | 6.110 | 5.523 | 3,031,127 |
| 2024-10-24 | 6.000 | 6.220 | 5.900 | 6.210 | 5.614 | 3,607,456 |
| 2024-10-23 | 6.070 | 6.170 | 5.900 | 5.960 | 5.388 | 3,700,998 |
| 2024-10-22 | 5.600 | 6.100 | 5.550 | 6.040 | 5.460 | 8,166,424 |
| 2024-10-21 | 5.500 | 5.610 | 5.380 | 5.600 | 5.062 | 748,987 |
| 2024-10-20 | 5.600 | 5.750 | 5.450 | 5.530 | 4.999 | 890,658 |
| 2024-10-17 | 5.490 | 5.600 | 5.460 | 5.600 | 5.062 | 900,511 |
| 2024-10-16 | 5.600 | 5.680 | 5.410 | 5.460 | 4.936 | 1,294,336 |
| 2024-10-15 | 5.180 | 5.750 | 5.180 | 5.600 | 5.062 | 2,414,158 |
| 2024-10-14 | 5.180 | 5.240 | 5.130 | 5.140 | 4.646 | 559,484 |
| 2024-10-13 | 5.200 | 5.360 | 5.120 | 5.180 | 4.683 | 626,893 |
| 2024-10-10 | 5.300 | 5.360 | 5.180 | 5.280 | 4.773 | 572,364 |
| 2024-10-09 | 5.260 | 5.350 | 5.150 | 5.300 | 4.791 | 437,870 |
| 2024-10-08 | 5.430 | 5.430 | 5.110 | 5.220 | 4.719 | 1,043,709 |
| 2024-10-07 | 5.280 | 5.540 | 5.230 | 5.360 | 4.845 | 1,732,912 |
| 2024-10-03 | 5.360 | 5.360 | 5.250 | 5.250 | 4.746 | 849,302 |
| 2024-10-02 | 5.390 | 5.500 | 5.260 | 5.280 | 4.773 | 966,477 |
| 2024-10-01 | 5.490 | 5.500 | 5.340 | 5.420 | 4.900 | 752,233 |
| 2024-09-30 | 5.500 | 5.560 | 5.410 | 5.440 | 4.918 | 665,091 |
| 2024-09-29 | 5.580 | 5.600 | 5.490 | 5.510 | 4.981 | 1,549,467 |
| 2024-09-26 | 5.580 | 5.720 | 5.550 | 5.580 | 5.044 | 2,657,301 |
| 2024-09-25 | 5.480 | 5.650 | 5.480 | 5.570 | 5.035 | 3,736,010 |
| 2024-09-24 | 5.700 | 5.770 | 5.350 | 5.460 | 4.936 | 4,932,261 |
| 2024-09-23 | 5.800 | 5.840 | 5.520 | 5.730 | 5.180 | 1,707,558 |
| 2024-09-22 | 5.200 | 5.870 | 5.100 | 5.810 | 5.252 | 8,421,105 |
| 2024-09-19 | 5.270 | 5.330 | 5.050 | 5.120 | 4.628 | 1,663,165 |
| 2024-09-18 | 5.040 | 5.440 | 4.940 | 5.260 | 4.755 | 8,861,929 |
| 2024-09-17 | 4.800 | 5.040 | 4.760 | 5.010 | 4.529 | 2,496,852 |
| 2024-09-16 | 4.720 | 4.800 | 4.700 | 4.780 | 4.321 | 488,078 |
| 2024-09-12 | 4.740 | 4.800 | 4.700 | 4.710 | 4.258 | 1,051,135 |
| 2024-09-11 | 4.720 | 4.780 | 4.670 | 4.730 | 4.276 | 284,447 |
| 2024-09-10 | 4.750 | 4.800 | 4.660 | 4.680 | 4.231 | 426,994 |
| 2024-09-09 | 4.730 | 4.790 | 4.720 | 4.750 | 4.294 | 456,577 |
| 2024-09-08 | 4.890 | 4.890 | 4.720 | 4.720 | 4.267 | 447,562 |
| 2024-09-05 | 4.800 | 4.850 | 4.750 | 4.790 | 4.330 | 351,759 |
| 2024-09-04 | 4.750 | 4.800 | 4.710 | 4.790 | 4.330 | 431,611 |
| 2024-09-03 | 4.830 | 4.870 | 4.760 | 4.800 | 4.339 | 453,467 |
| 2024-09-02 | 4.870 | 4.930 | 4.790 | 4.790 | 4.330 | 1,466,149 |
| 2024-09-01 | 4.890 | 4.950 | 4.840 | 4.860 | 4.393 | 1,253,675 |
| 2024-08-29 | 4.930 | 4.940 | 4.800 | 4.880 | 4.411 | 478,823 |
| 2024-08-28 | 4.950 | 5.010 | 4.910 | 4.920 | 4.448 | 935,311 |
| 2024-08-27 | 4.850 | 4.950 | 4.830 | 4.910 | 4.439 | 924,521 |
| 2024-08-26 | 4.820 | 4.860 | 4.770 | 4.820 | 4.357 | 984,060 |
| 2024-08-25 | 4.800 | 4.860 | 4.770 | 4.810 | 4.348 | 769,682 |
| 2024-08-22 | 4.780 | 4.830 | 4.720 | 4.760 | 4.303 | 682,012 |
| 2024-08-21 | 4.720 | 4.780 | 4.700 | 4.750 | 4.294 | 453,924 |
| 2024-08-20 | 4.660 | 4.800 | 4.640 | 4.720 | 4.267 | 975,746 |
| 2024-08-19 | 4.700 | 4.730 | 4.650 | 4.650 | 4.204 | 1,597,732 |
| 2024-08-18 | 4.840 | 4.850 | 4.680 | 4.700 | 4.249 | 1,630,849 |
| 2024-08-15 | 4.710 | 4.830 | 4.600 | 4.790 | 4.330 | 2,706,390 |
| 2024-08-14 | 4.620 | 4.650 | 4.600 | 4.630 | 4.185 | 272,603 |
| 2024-08-13 | 4.660 | 4.700 | 4.580 | 4.600 | 4.158 | 558,660 |
| 2024-08-12 | 4.750 | 4.750 | 4.650 | 4.660 | 4.213 | 495,570 |
| 2024-08-11 | 4.670 | 4.740 | 4.670 | 4.700 | 4.249 | 413,742 |
| 2024-08-08 | 4.730 | 4.750 | 4.600 | 4.610 | 4.167 | 377,896 |
| 2024-08-07 | 4.610 | 4.700 | 4.560 | 4.690 | 4.240 | 511,542 |
| 2024-08-06 | 4.600 | 4.650 | 4.540 | 4.600 | 4.158 | 512,713 |
| 2024-08-05 | 4.680 | 4.750 | 4.300 | 4.600 | 4.158 | 1,998,673 |
| 2024-08-04 | 4.850 | 4.850 | 4.600 | 4.800 | 4.339 | 1,609,789 |
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.