City Lab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.610 | 1.660 | 1.570 | 1.580 | 1.580 | 24,777,568 |
| 2025-04-22 | 1.760 | 1.830 | 1.630 | 1.670 | 1.670 | 21,258,530 |
| 2025-04-17 | 1.720 | 1.800 | 1.570 | 1.690 | 1.690 | 31,484,268 |
| 2025-04-16 | 1.810 | 1.850 | 1.720 | 1.740 | 1.740 | 15,542,501 |
| 2025-04-15 | 1.720 | 1.850 | 1.700 | 1.820 | 1.820 | 23,207,976 |
| 2025-04-14 | 1.810 | 1.890 | 1.740 | 1.770 | 1.770 | 26,052,942 |
| 2025-04-13 | 1.640 | 1.740 | 1.610 | 1.740 | 1.740 | 28,966,064 |
| 2025-04-10 | 1.550 | 1.590 | 1.510 | 1.590 | 1.590 | 31,180,692 |
| 2025-04-09 | 1.480 | 1.590 | 1.430 | 1.450 | 1.450 | 22,892,492 |
| 2025-04-08 | 1.550 | 1.560 | 1.460 | 1.470 | 1.470 | 28,576,010 |
| 2025-04-07 | 1.560 | 1.620 | 1.520 | 1.550 | 1.550 | 17,006,952 |
| 2025-04-06 | 1.500 | 1.650 | 1.460 | 1.600 | 1.600 | 26,323,090 |
| 2025-04-03 | 1.500 | 1.570 | 1.440 | 1.570 | 1.570 | 32,139,908 |
| 2025-03-27 | 1.430 | 1.430 | 1.360 | 1.430 | 1.430 | 24,319,092 |
| 2025-03-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,205,544 |
| 2025-03-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,230,262 |
| 2025-03-24 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 10,002,062 |
| 2025-03-23 | 1.070 | 1.110 | 1.040 | 1.070 | 1.070 | 10,503,241 |
| 2025-03-20 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 8,379,291 |
| 2025-03-19 | 1.110 | 1.130 | 1.040 | 1.100 | 1.100 | 19,145,112 |
| 2025-03-18 | 1.150 | 1.210 | 1.050 | 1.140 | 1.140 | 24,804,022 |
| 2025-03-17 | 1.010 | 1.100 | 0.980 | 1.100 | 1.100 | 24,964,304 |
| 2025-03-16 | 1.020 | 1.030 | 0.980 | 1.000 | 1.000 | 8,664,153 |
| 2025-03-13 | 1.027 | 1.035 | 1.013 | 1.020 | 1.020 | 6,164,488 |
| 2025-03-12 | 1.051 | 1.051 | 1.026 | 1.027 | 1.027 | 5,891,503 |
| 2025-03-11 | 1.050 | 1.058 | 1.020 | 1.035 | 1.035 | 9,174,186 |
| 2025-03-10 | 1.085 | 1.097 | 1.056 | 1.064 | 1.064 | 9,417,956 |
| 2025-03-09 | 1.020 | 1.090 | 1.020 | 1.076 | 1.076 | 16,595,558 |
| 2025-03-06 | 0.990 | 1.030 | 0.970 | 1.000 | 1.000 | 10,583,674 |
| 2025-03-05 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 8,452,928 |
| 2025-03-04 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 5,573,934 |
| 2025-03-03 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 7,568,929 |
| 2025-03-02 | 1.030 | 1.050 | 1.000 | 1.020 | 1.020 | 10,081,018 |
| 2025-02-27 | 1.000 | 1.050 | 0.990 | 1.020 | 1.020 | 12,189,800 |
| 2025-02-26 | 1.040 | 1.040 | 0.980 | 0.990 | 0.990 | 16,490,209 |
| 2025-02-25 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 10,470,089 |
| 2025-02-24 | 1.080 | 1.100 | 1.040 | 1.050 | 1.050 | 14,396,136 |
| 2025-02-23 | 1.130 | 1.160 | 1.070 | 1.100 | 1.100 | 14,134,441 |
| 2025-02-20 | 1.040 | 1.180 | 1.020 | 1.121 | 1.121 | 21,304,754 |
| 2025-02-19 | 1.137 | 1.138 | 1.043 | 1.086 | 1.086 | 28,799,624 |
| 2025-02-18 | 1.035 | 1.035 | 1.000 | 1.035 | 1.035 | 17,564,452 |
| 2025-02-17 | 0.860 | 0.941 | 0.823 | 0.941 | 0.941 | 28,356,244 |
| 2025-02-16 | 0.869 | 0.881 | 0.845 | 0.856 | 0.856 | 8,112,942 |
| 2025-02-13 | 0.815 | 0.890 | 0.802 | 0.871 | 0.871 | 19,961,044 |
| 2025-02-12 | 0.769 | 0.828 | 0.764 | 0.818 | 0.818 | 15,783,261 |
| 2025-02-11 | 0.840 | 0.840 | 0.770 | 0.770 | 0.770 | 12,742,520 |
| 2025-02-10 | 0.872 | 0.890 | 0.820 | 0.840 | 0.840 | 17,485,628 |
| 2025-02-09 | 0.910 | 0.919 | 0.870 | 0.872 | 0.872 | 15,264,011 |
| 2025-02-06 | 0.980 | 0.980 | 0.910 | 0.940 | 0.940 | 16,533,483 |
| 2025-02-05 | 0.900 | 1.010 | 0.840 | 0.990 | 0.990 | 30,708,784 |
| 2025-02-04 | 1.000 | 1.020 | 0.910 | 0.930 | 0.930 | 43,846,272 |
| 2025-02-03 | 1.050 | 1.050 | 0.990 | 1.010 | 1.010 | 10,546,705 |
| 2025-02-02 | 1.070 | 1.110 | 1.030 | 1.040 | 1.040 | 25,493,268 |
| 2025-01-30 | 1.120 | 1.150 | 1.040 | 1.140 | 1.140 | 16,620,896 |
| 2025-01-29 | 0.960 | 1.050 | 0.960 | 1.050 | 1.050 | 40,761,312 |
| 2025-01-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,488,276 |
| 2025-01-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,242,278 |
| 2025-01-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 4,018,881 |
| 2025-01-23 | 1.300 | 1.440 | 1.300 | 1.300 | 1.300 | 11,538,955 |
| 2025-01-22 | 1.480 | 1.500 | 1.420 | 1.440 | 1.440 | 13,706,385 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.