Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.900 | 6.970 | 6.500 | 6.520 | 6.520 | 869,135 |
| 2024-04-22 | 7.000 | 7.150 | 6.770 | 6.900 | 6.900 | 1,109,074 |
| 2024-04-21 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 2,136,949 |
| 2024-04-18 | 6.500 | 7.120 | 6.500 | 6.700 | 6.700 | 7,150,397 |
| 2024-04-17 | 6.400 | 6.650 | 6.400 | 6.500 | 6.500 | 1,662,221 |
| 2024-04-16 | 6.520 | 6.630 | 6.370 | 6.400 | 6.400 | 1,207,319 |
| 2024-04-15 | 6.480 | 6.540 | 6.400 | 6.520 | 6.520 | 1,390,380 |
| 2024-04-08 | 6.640 | 6.750 | 6.420 | 6.480 | 6.480 | 556,856 |
| 2024-04-07 | 6.830 | 6.980 | 6.600 | 6.640 | 6.640 | 610,988 |
| 2024-04-04 | 6.750 | 6.930 | 6.750 | 6.830 | 6.830 | 897,194 |
| 2024-04-03 | 6.850 | 6.870 | 6.600 | 6.750 | 6.750 | 1,048,843 |
| 2024-04-02 | 6.960 | 7.050 | 6.840 | 6.850 | 6.850 | 1,517,015 |
| 2024-04-01 | 7.000 | 7.140 | 6.900 | 6.960 | 6.960 | 3,087,325 |
| 2024-03-31 | 7.210 | 7.320 | 7.000 | 7.000 | 7.000 | 2,020,936 |
| 2024-03-28 | 7.270 | 7.350 | 7.110 | 7.210 | 7.210 | 1,093,629 |
| 2024-03-27 | 7.110 | 7.520 | 7.030 | 7.270 | 7.270 | 2,939,404 |
| 2024-03-26 | 7.180 | 7.250 | 7.070 | 7.110 | 7.110 | 1,873,947 |
| 2024-03-25 | 7.050 | 7.480 | 7.040 | 7.180 | 7.180 | 6,160,975 |
| 2024-03-24 | 6.810 | 7.280 | 6.810 | 7.050 | 7.050 | 5,786,938 |
| 2024-03-21 | 6.990 | 7.290 | 6.620 | 6.810 | 6.810 | 5,134,401 |
| 2024-03-20 | 6.310 | 7.080 | 6.310 | 6.990 | 6.990 | 8,499,532 |
| 2024-03-19 | 6.000 | 6.400 | 5.820 | 6.310 | 6.310 | 1,251,677 |
| 2024-03-18 | 6.100 | 6.160 | 5.850 | 6.000 | 6.000 | 3,884,669 |
| 2024-03-17 | 6.060 | 6.200 | 6.000 | 6.100 | 6.100 | 1,018,146 |
| 2024-03-14 | 5.860 | 6.240 | 5.720 | 6.060 | 6.060 | 6,433,242 |
| 2024-03-13 | 6.040 | 6.040 | 5.790 | 5.860 | 5.860 | 1,218,859 |
| 2024-03-12 | 6.110 | 6.190 | 6.010 | 6.040 | 6.040 | 627,346 |
| 2024-03-11 | 6.150 | 6.200 | 5.930 | 6.110 | 6.110 | 1,945,365 |
| 2024-03-10 | 6.080 | 6.290 | 6.080 | 6.150 | 6.150 | 240,499 |
| 2024-03-07 | 5.900 | 6.160 | 5.900 | 6.080 | 6.080 | 2,752,913 |
| 2024-03-06 | 6.200 | 6.290 | 5.900 | 5.900 | 5.900 | 910,193 |
| 2024-03-05 | 6.290 | 6.480 | 6.170 | 6.200 | 6.200 | 740,933 |
| 2024-03-04 | 6.260 | 6.470 | 6.220 | 6.290 | 6.290 | 1,332,323 |
| 2024-03-03 | 6.030 | 6.330 | 6.030 | 6.260 | 6.260 | 1,007,380 |
| 2024-02-29 | 6.130 | 6.280 | 5.600 | 6.030 | 6.030 | 857,506 |
| 2024-02-28 | 6.350 | 6.590 | 6.050 | 6.130 | 6.130 | 838,085 |
| 2024-02-27 | 6.470 | 6.770 | 6.350 | 6.350 | 6.350 | 1,460,106 |
| 2024-02-26 | 6.330 | 6.750 | 6.320 | 6.470 | 6.470 | 2,228,182 |
| 2024-02-25 | 6.110 | 6.740 | 5.710 | 6.330 | 6.330 | 3,412,165 |
| 2024-02-22 | 6.270 | 6.300 | 5.900 | 6.110 | 6.110 | 3,227,306 |
| 2024-02-21 | 6.490 | 6.500 | 6.090 | 6.270 | 6.270 | 2,622,809 |
| 2024-02-20 | 6.160 | 6.500 | 6.150 | 6.490 | 6.490 | 4,733,135 |
| 2024-02-19 | 5.710 | 6.500 | 5.710 | 6.160 | 6.160 | 11,841,300 |
| 2024-02-18 | 5.500 | 5.720 | 5.430 | 5.710 | 5.710 | 3,208,444 |
| 2024-02-15 | 5.500 | 5.590 | 5.390 | 5.500 | 5.500 | 2,046,290 |
| 2024-02-14 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 2,345,401 |
| 2024-02-13 | 5.200 | 5.480 | 5.140 | 5.350 | 5.350 | 2,521,947 |
| 2024-02-12 | 5.220 | 5.300 | 5.160 | 5.200 | 5.200 | 514,805 |
| 2024-02-11 | 5.370 | 5.480 | 5.200 | 5.220 | 5.220 | 1,294,476 |
| 2024-02-08 | 5.250 | 5.370 | 5.240 | 5.370 | 5.370 | 321,038 |
| 2024-02-07 | 5.330 | 5.400 | 5.210 | 5.250 | 5.250 | 490,157 |
| 2024-02-06 | 5.500 | 5.590 | 5.250 | 5.330 | 5.330 | 1,909,825 |
| 2024-02-05 | 5.120 | 5.730 | 5.120 | 5.500 | 5.500 | 6,647,977 |
| 2024-02-04 | 4.990 | 5.140 | 4.820 | 5.120 | 5.120 | 812,287 |
| 2024-02-01 | 4.760 | 5.040 | 4.300 | 4.990 | 4.990 | 1,416,966 |
| 2024-01-31 | 5.190 | 5.340 | 4.700 | 4.760 | 4.760 | 2,889,588 |
| 2024-01-30 | 5.170 | 5.320 | 5.100 | 5.190 | 5.190 | 1,586,527 |
| 2024-01-29 | 5.170 | 5.350 | 5.170 | 5.170 | 5.170 | 787,423 |
| 2024-01-28 | 5.120 | 5.240 | 5.120 | 5.170 | 5.170 | 745,995 |
| 2024-01-24 | 5.170 | 5.230 | 5.100 | 5.120 | 5.120 | 587,862 |
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.