City Lab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.430 | 1.530 | 1.400 | 1.460 | 1.460 | 26,915,932 |
| 2025-01-20 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 19,259,458 |
| 2025-01-19 | 1.460 | 1.500 | 1.420 | 1.500 | 1.500 | 22,507,402 |
| 2025-01-16 | 1.560 | 1.570 | 1.470 | 1.510 | 1.510 | 16,760,136 |
| 2025-01-15 | 1.400 | 1.500 | 1.310 | 1.500 | 1.500 | 27,566,096 |
| 2025-01-14 | 1.440 | 1.470 | 1.350 | 1.370 | 1.370 | 16,467,817 |
| 2025-01-13 | 1.450 | 1.550 | 1.440 | 1.450 | 1.450 | 12,707,678 |
| 2025-01-12 | 1.480 | 1.490 | 1.410 | 1.440 | 1.440 | 12,884,364 |
| 2025-01-09 | 1.460 | 1.560 | 1.440 | 1.500 | 1.500 | 19,972,412 |
| 2025-01-08 | 1.550 | 1.550 | 1.420 | 1.450 | 1.450 | 21,117,532 |
| 2025-01-06 | 1.560 | 1.600 | 1.510 | 1.540 | 1.540 | 19,331,694 |
| 2025-01-05 | 1.590 | 1.650 | 1.540 | 1.580 | 1.580 | 23,416,044 |
| 2025-01-02 | 1.630 | 1.690 | 1.580 | 1.600 | 1.600 | 20,046,428 |
| 2024-12-31 | 1.530 | 1.670 | 1.440 | 1.650 | 1.650 | 27,462,096 |
| 2024-12-30 | 1.560 | 1.660 | 1.490 | 1.520 | 1.520 | 38,607,772 |
| 2024-12-29 | 1.610 | 1.690 | 1.580 | 1.640 | 1.640 | 31,967,138 |
| 2024-12-26 | 1.340 | 1.540 | 1.260 | 1.540 | 1.540 | 46,625,080 |
| 2024-12-25 | 1.490 | 1.550 | 1.400 | 1.400 | 1.400 | 34,534,288 |
| 2024-12-24 | 1.560 | 1.730 | 1.440 | 1.550 | 1.550 | 45,390,364 |
| 2024-12-23 | 1.550 | 1.590 | 1.480 | 1.590 | 1.590 | 37,087,824 |
| 2024-12-22 | 1.390 | 1.450 | 1.330 | 1.450 | 1.450 | 24,754,992 |
| 2024-12-19 | 1.199 | 1.320 | 1.130 | 1.320 | 1.320 | 39,514,976 |
| 2024-12-18 | 1.100 | 1.210 | 1.055 | 1.200 | 1.200 | 33,664,448 |
| 2024-12-17 | 1.149 | 1.165 | 1.079 | 1.101 | 1.101 | 26,909,956 |
| 2024-12-16 | 1.073 | 1.170 | 1.040 | 1.138 | 1.138 | 50,582,440 |
| 2024-12-15 | 1.025 | 1.064 | 0.968 | 1.064 | 1.064 | 31,237,032 |
| 2024-12-12 | 0.900 | 0.968 | 0.883 | 0.968 | 0.968 | 43,085,744 |
| 2024-12-11 | 0.847 | 0.900 | 0.826 | 0.880 | 0.880 | 21,668,386 |
| 2024-12-10 | 0.859 | 0.870 | 0.830 | 0.846 | 0.846 | 12,020,994 |
| 2024-12-09 | 0.830 | 0.898 | 0.790 | 0.865 | 0.865 | 19,847,044 |
| 2024-12-08 | 0.905 | 0.931 | 0.763 | 0.819 | 0.819 | 23,969,980 |
| 2024-12-05 | 0.847 | 0.847 | 0.802 | 0.847 | 0.847 | 18,636,140 |
| 2024-12-04 | 0.700 | 0.770 | 0.687 | 0.770 | 0.770 | 16,596,740 |
| 2024-12-03 | 0.715 | 0.729 | 0.695 | 0.700 | 0.700 | 15,419,137 |
| 2024-12-02 | 0.734 | 0.744 | 0.710 | 0.721 | 0.721 | 9,777,901 |
| 2024-12-01 | 0.734 | 0.749 | 0.706 | 0.730 | 0.730 | 13,719,109 |
| 2024-11-28 | 0.765 | 0.765 | 0.726 | 0.739 | 0.739 | 12,538,377 |
| 2024-11-27 | 0.770 | 0.800 | 0.741 | 0.769 | 0.769 | 13,933,405 |
| 2024-11-26 | 0.716 | 0.777 | 0.714 | 0.765 | 0.765 | 20,564,876 |
| 2024-11-25 | 0.734 | 0.770 | 0.713 | 0.714 | 0.714 | 16,664,269 |
| 2024-11-24 | 0.780 | 0.790 | 0.730 | 0.750 | 0.750 | 21,859,740 |
| 2024-11-21 | 0.800 | 0.860 | 0.791 | 0.792 | 0.792 | 21,200,512 |
| 2024-11-20 | 0.825 | 0.837 | 0.786 | 0.806 | 0.806 | 13,890,351 |
| 2024-11-19 | 0.743 | 0.850 | 0.697 | 0.829 | 0.829 | 29,449,496 |
| 2024-11-18 | 0.861 | 0.869 | 0.774 | 0.774 | 0.774 | 40,358,008 |
| 2024-11-17 | 0.900 | 0.933 | 0.853 | 0.860 | 0.860 | 32,583,398 |
| 2024-11-14 | 0.883 | 0.971 | 0.820 | 0.931 | 0.931 | 39,144,884 |
| 2024-11-13 | 0.812 | 0.885 | 0.765 | 0.885 | 0.885 | 37,995,832 |
| 2024-11-12 | 0.709 | 0.805 | 0.661 | 0.805 | 0.805 | 31,822,300 |
| 2024-11-11 | 0.782 | 0.782 | 0.711 | 0.732 | 0.732 | 70,491,480 |
| 2024-11-10 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 3,304,963 |
| 2024-11-07 | 0.647 | 0.647 | 0.647 | 0.647 | 0.647 | 4,602,901 |
| 2024-11-06 | 0.538 | 0.589 | 0.530 | 0.589 | 0.589 | 34,106,152 |
| 2024-11-05 | 0.536 | 0.536 | 0.536 | 0.536 | 0.536 | 0 |
| 2024-11-04 | 0.536 | 0.536 | 0.536 | 0.536 | 0.536 | 0 |
| 2024-11-03 | 0.536 | 0.536 | 0.536 | 0.536 | 0.536 | 0 |
| 2024-10-31 | 0.536 | 0.536 | 0.526 | 0.536 | 0.536 | 20,988,752 |
| 2024-10-30 | 0.446 | 0.488 | 0.444 | 0.488 | 0.488 | 35,314,928 |
| 2024-10-29 | 0.454 | 0.454 | 0.440 | 0.444 | 0.444 | 6,910,888 |
| 2024-10-27 | 0.445 | 0.458 | 0.442 | 0.445 | 0.445 | 6,905,961 |
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.