Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.240 | 7.290 | 7.130 | 7.230 | 7.230 | 807,972 |
| 2024-07-30 | 6.930 | 7.300 | 6.930 | 7.240 | 7.240 | 1,796,678 |
| 2024-07-29 | 6.810 | 7.000 | 6.780 | 6.930 | 6.930 | 814,435 |
| 2024-07-28 | 6.800 | 6.880 | 6.710 | 6.810 | 6.810 | 323,868 |
| 2024-07-24 | 6.610 | 6.860 | 6.610 | 6.800 | 6.800 | 868,709 |
| 2024-07-23 | 6.790 | 6.840 | 6.560 | 6.610 | 6.610 | 2,163,855 |
| 2024-07-22 | 6.910 | 6.980 | 6.750 | 6.790 | 6.790 | 929,450 |
| 2024-07-21 | 6.910 | 7.010 | 6.830 | 6.910 | 6.910 | 535,985 |
| 2024-07-18 | 7.000 | 7.050 | 6.850 | 6.910 | 6.910 | 1,016,247 |
| 2024-07-17 | 6.940 | 7.050 | 6.940 | 7.000 | 7.000 | 499,219 |
| 2024-07-16 | 6.950 | 7.000 | 6.880 | 6.940 | 6.940 | 273,793 |
| 2024-07-15 | 6.820 | 7.000 | 6.800 | 6.950 | 6.950 | 479,701 |
| 2024-07-14 | 6.900 | 6.990 | 6.800 | 6.820 | 6.820 | 178,276 |
| 2024-07-10 | 6.850 | 7.000 | 6.840 | 6.900 | 6.900 | 201,145 |
| 2024-07-09 | 6.870 | 6.940 | 6.800 | 6.850 | 6.850 | 462,868 |
| 2024-07-08 | 7.000 | 7.120 | 6.810 | 6.870 | 6.870 | 351,697 |
| 2024-07-07 | 6.990 | 7.240 | 6.840 | 7.000 | 7.000 | 651,652 |
| 2024-07-04 | 7.050 | 7.160 | 6.900 | 6.990 | 6.990 | 267,710 |
| 2024-07-03 | 7.250 | 7.300 | 6.100 | 7.050 | 7.050 | 2,314,687 |
| 2024-07-02 | 7.390 | 7.500 | 7.250 | 7.250 | 7.250 | 410,031 |
| 2024-07-01 | 7.400 | 7.700 | 7.340 | 7.390 | 7.390 | 671,937 |
| 2024-06-27 | 7.400 | 7.490 | 7.070 | 7.400 | 7.400 | 2,885,015 |
| 2024-06-26 | 6.980 | 7.790 | 6.870 | 7.400 | 7.400 | 4,819,419 |
| 2024-06-25 | 6.900 | 7.000 | 6.840 | 6.980 | 6.980 | 777,164 |
| 2024-06-24 | 7.020 | 7.020 | 6.860 | 6.900 | 6.900 | 304,676 |
| 2024-06-23 | 6.870 | 7.070 | 6.750 | 7.020 | 7.020 | 511,224 |
| 2024-06-13 | 6.670 | 6.900 | 6.650 | 6.870 | 6.870 | 273,890 |
| 2024-06-12 | 6.710 | 6.800 | 6.530 | 6.670 | 6.670 | 342,220 |
| 2024-06-11 | 6.490 | 6.780 | 6.400 | 6.710 | 6.710 | 397,213 |
| 2024-06-10 | 6.190 | 6.500 | 6.050 | 6.490 | 6.490 | 494,950 |
| 2024-06-09 | 6.410 | 6.430 | 6.150 | 6.190 | 6.190 | 906,104 |
| 2024-06-06 | 6.690 | 6.690 | 6.360 | 6.410 | 6.410 | 1,618,978 |
| 2024-06-05 | 6.600 | 6.700 | 6.380 | 6.690 | 6.690 | 412,273 |
| 2024-06-04 | 6.420 | 6.690 | 6.270 | 6.600 | 6.600 | 959,643 |
| 2024-06-03 | 6.470 | 6.740 | 6.400 | 6.420 | 6.420 | 4,462,762 |
| 2024-06-02 | 6.460 | 6.600 | 6.400 | 6.470 | 6.470 | 4,055,106 |
| 2024-05-30 | 6.710 | 6.840 | 6.350 | 6.460 | 6.460 | 8,009,736 |
| 2024-05-29 | 7.000 | 7.150 | 6.700 | 6.710 | 6.710 | 654,587 |
| 2024-05-28 | 7.250 | 7.250 | 6.700 | 7.000 | 7.000 | 1,558,978 |
| 2024-05-27 | 6.940 | 7.270 | 6.940 | 7.250 | 7.250 | 1,131,333 |
| 2024-05-26 | 6.680 | 6.970 | 6.510 | 6.940 | 6.940 | 1,224,677 |
| 2024-05-23 | 6.210 | 6.700 | 6.200 | 6.680 | 6.680 | 1,524,836 |
| 2024-05-22 | 6.280 | 6.300 | 6.050 | 6.210 | 6.210 | 2,382,554 |
| 2024-05-21 | 6.300 | 6.440 | 6.250 | 6.280 | 6.280 | 483,274 |
| 2024-05-20 | 6.300 | 6.500 | 6.270 | 6.300 | 6.300 | 2,746,268 |
| 2024-05-19 | 6.250 | 6.340 | 6.190 | 6.300 | 6.300 | 1,435,132 |
| 2024-05-16 | 6.140 | 6.250 | 6.030 | 6.250 | 6.250 | 282,363 |
| 2024-05-15 | 6.200 | 6.240 | 6.010 | 6.140 | 6.140 | 1,109,542 |
| 2024-05-14 | 6.160 | 6.250 | 6.150 | 6.200 | 6.200 | 170,260 |
| 2024-05-13 | 6.150 | 6.170 | 5.920 | 6.160 | 6.160 | 1,396,393 |
| 2024-05-12 | 6.120 | 6.190 | 6.100 | 6.150 | 6.150 | 313,408 |
| 2024-05-09 | 6.150 | 6.190 | 6.040 | 6.120 | 6.120 | 7,397,122 |
| 2024-05-08 | 6.160 | 6.290 | 6.000 | 6.150 | 6.150 | 3,145,082 |
| 2024-05-07 | 6.240 | 6.300 | 6.030 | 6.160 | 6.160 | 298,058 |
| 2024-05-02 | 6.200 | 6.340 | 6.100 | 6.240 | 6.240 | 2,149,248 |
| 2024-05-01 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 2,197,133 |
| 2024-04-30 | 6.310 | 6.500 | 6.000 | 6.200 | 6.200 | 4,844,233 |
| 2024-04-29 | 6.100 | 6.350 | 5.910 | 6.310 | 6.310 | 1,903,753 |
| 2024-04-28 | 6.330 | 6.470 | 5.900 | 6.100 | 6.100 | 1,491,601 |
| 2024-04-24 | 6.520 | 6.590 | 6.000 | 6.330 | 6.330 | 726,693 |
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.