City Lab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.451	0.452	0.442	0.444	0.444	6,078,984
2024-10-23	0.450	0.461	0.446	0.451	0.451	7,470,103
2024-10-22	0.450	0.466	0.442	0.455	0.455	13,949,761
2024-10-17	0.440	0.440	0.428	0.429	0.429	5,128,857
2024-10-16	0.437	0.444	0.434	0.436	0.436	5,000,143
2024-10-15	0.435	0.447	0.434	0.436	0.436	3,150,871
2024-10-14	0.434	0.439	0.428	0.431	0.431	3,420,155
2024-10-13	0.447	0.447	0.430	0.434	0.434	7,525,887
2024-10-10	0.466	0.470	0.446	0.448	0.448	6,011,827
2024-10-09	0.426	0.467	0.424	0.467	0.467	15,761,702
2024-10-08	0.431	0.436	0.424	0.425	0.425	4,285,500
2024-10-07	0.437	0.439	0.431	0.432	0.432	3,158,874
2024-10-03	0.436	0.438	0.430	0.436	0.436	3,602,047
2024-10-02	0.440	0.440	0.433	0.435	0.435	5,451,486
2024-10-01	0.442	0.444	0.440	0.440	0.440	3,527,639
2024-09-30	0.446	0.448	0.440	0.442	0.442	7,499,214
2024-09-29	0.450	0.450	0.440	0.446	0.446	4,441,567
2024-09-26	0.455	0.455	0.445	0.446	0.446	7,559,523
2024-09-25	0.450	0.458	0.445	0.450	0.450	4,811,423
2024-09-24	0.450	0.454	0.444	0.450	0.450	3,536,218
2024-09-23	0.452	0.460	0.442	0.446	0.446	9,227,545
2024-09-22	0.454	0.468	0.454	0.458	0.458	4,373,509
2024-09-19	0.433	0.470	0.431	0.453	0.453	13,599,964
2024-09-18	0.428	0.435	0.428	0.430	0.430	2,276,421
2024-09-17	0.430	0.439	0.429	0.432	0.432	4,251,235
2024-09-16	0.441	0.443	0.431	0.434	0.434	4,115,582
2024-09-12	0.434	0.442	0.433	0.436	0.436	3,010,547
2024-09-11	0.440	0.442	0.427	0.433	0.433	3,784,057
2024-09-10	0.440	0.445	0.435	0.440	0.440	8,267,899
2024-09-09	0.445	0.448	0.439	0.440	0.440	8,001,823
2024-09-08	0.458	0.458	0.440	0.445	0.445	8,690,550
2024-09-05	0.460	0.470	0.450	0.457	0.457	11,851,320
2024-09-04	0.436	0.462	0.433	0.460	0.460	11,375,756
2024-09-03	0.433	0.449	0.430	0.444	0.444	18,067,096
2024-09-02	0.428	0.433	0.427	0.432	0.432	9,294,177
2024-09-01	0.428	0.432	0.425	0.428	0.428	4,885,518
2024-08-29	0.429	0.430	0.424	0.428	0.428	5,680,592
2024-08-28	0.430	0.433	0.425	0.427	0.427	6,574,042
2024-08-27	0.430	0.433	0.425	0.428	0.428	7,450,322
2024-08-26	0.437	0.437	0.428	0.430	0.430	5,619,604
2024-08-25	0.430	0.439	0.426	0.437	0.437	9,864,951
2024-08-22	0.426	0.432	0.423	0.426	0.426	10,424,336
2024-08-21	0.430	0.431	0.423	0.426	0.426	8,966,675
2024-08-20	0.431	0.433	0.424	0.430	0.430	7,028,670
2024-08-19	0.431	0.437	0.423	0.428	0.428	5,968,481
2024-08-18	0.435	0.440	0.430	0.432	0.432	4,620,896
2024-08-15	0.434	0.439	0.425	0.438	0.438	3,681,443
2024-08-14	0.431	0.434	0.423	0.429	0.429	7,209,092
2024-08-13	0.437	0.438	0.426	0.428	0.428	5,331,619
2024-08-12	0.441	0.450	0.436	0.436	0.436	8,945,714
2024-08-11	0.437	0.447	0.433	0.443	0.443	9,120,475
2024-08-08	0.442	0.444	0.431	0.437	0.437	5,883,114
2024-08-07	0.439	0.445	0.429	0.440	0.440	10,374,290
2024-08-06	0.421	0.436	0.421	0.428	0.428	6,144,457
2024-08-05	0.450	0.450	0.406	0.422	0.422	17,788,140
2024-08-04	0.460	0.462	0.451	0.451	0.451	17,946,262
2024-08-01	0.489	0.489	0.473	0.482	0.482	12,068,059
2024-07-31	0.453	0.493	0.450	0.483	0.483	31,267,888
2024-07-30	0.452	0.457	0.450	0.453	0.453	8,833,135
2024-07-29	0.450	0.456	0.448	0.451	0.451	8,313,439

← NewerPage 9 of 12 · 665 trading daysOlder →

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.