Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.170 | 5.230 | 5.100 | 5.120 | 5.120 | 587,862 |
| 2024-01-23 | 5.210 | 5.250 | 5.140 | 5.170 | 5.170 | 2,739,843 |
| 2024-01-22 | 5.310 | 5.400 | 5.200 | 5.210 | 5.210 | 1,400,834 |
| 2024-01-21 | 5.270 | 5.420 | 5.250 | 5.310 | 5.310 | 5,689,192 |
| 2024-01-18 | 5.250 | 5.450 | 5.250 | 5.270 | 5.270 | 1,310,243 |
| 2024-01-17 | 5.150 | 5.260 | 5.110 | 5.250 | 5.250 | 1,973,639 |
| 2024-01-16 | 5.130 | 5.210 | 5.100 | 5.150 | 5.150 | 1,135,900 |
| 2024-01-15 | 5.120 | 5.220 | 5.100 | 5.130 | 5.130 | 834,792 |
| 2024-01-14 | 5.220 | 5.250 | 5.110 | 5.120 | 5.120 | 1,105,871 |
| 2024-01-11 | 5.270 | 5.290 | 5.050 | 5.220 | 5.220 | 1,601,372 |
| 2024-01-10 | 5.230 | 5.300 | 5.200 | 5.270 | 5.270 | 1,185,724 |
| 2024-01-09 | 5.100 | 5.350 | 5.100 | 5.230 | 5.230 | 2,442,161 |
| 2024-01-08 | 5.040 | 5.100 | 5.000 | 5.100 | 5.100 | 2,420,261 |
| 2024-01-04 | 5.010 | 5.060 | 4.980 | 5.040 | 5.040 | 1,244,706 |
| 2024-01-03 | 4.900 | 5.150 | 4.900 | 5.010 | 5.010 | 2,245,544 |
| 2024-01-02 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 1,211,214 |
| 2023-12-31 | 4.630 | 4.800 | 4.610 | 4.720 | 4.720 | 759,496 |
| 2023-12-28 | 4.600 | 4.650 | 4.590 | 4.630 | 4.630 | 2,036,599 |
| 2023-12-27 | 4.680 | 4.760 | 4.560 | 4.600 | 4.600 | 2,093,544 |
| 2023-12-26 | 4.800 | 4.830 | 4.650 | 4.680 | 4.680 | 5,141,896 |
| 2023-12-25 | 4.790 | 4.850 | 4.770 | 4.800 | 4.800 | 1,388,168 |
| 2023-12-24 | 5.000 | 5.000 | 4.770 | 4.790 | 4.790 | 1,205,568 |
| 2023-12-21 | 5.140 | 5.200 | 5.000 | 5.000 | 5.000 | 10,329,048 |
| 2023-12-20 | 5.250 | 5.300 | 5.110 | 5.140 | 5.140 | 5,303,099 |
| 2023-12-19 | 5.360 | 5.360 | 5.210 | 5.250 | 5.250 | 471,906 |
| 2023-12-18 | 5.260 | 5.400 | 5.260 | 5.360 | 5.360 | 3,339,573 |
| 2023-12-17 | 5.200 | 5.370 | 5.200 | 5.260 | 5.260 | 662,887 |
| 2023-12-14 | 5.090 | 5.330 | 5.090 | 5.200 | 5.200 | 1,969,492 |
| 2023-12-13 | 5.110 | 5.230 | 5.040 | 5.090 | 5.090 | 987,083 |
| 2023-12-12 | 5.260 | 5.460 | 5.000 | 5.110 | 5.110 | 606,785 |
| 2023-12-11 | 5.240 | 5.330 | 5.150 | 5.260 | 5.260 | 5,251,483 |
| 2023-12-10 | 5.490 | 5.660 | 5.210 | 5.240 | 5.240 | 1,179,630 |
| 2023-12-07 | 5.280 | 5.490 | 5.210 | 5.490 | 5.490 | 4,471,299 |
| 2023-12-06 | 5.460 | 5.560 | 5.150 | 5.280 | 5.280 | 2,182,931 |
| 2023-12-05 | 5.730 | 5.750 | 5.400 | 5.460 | 5.460 | 7,497,562 |
| 2023-12-04 | 5.400 | 5.780 | 5.400 | 5.730 | 5.730 | 9,900,917 |
| 2023-12-03 | 5.100 | 5.580 | 5.100 | 5.400 | 5.400 | 10,707,139 |
| 2023-11-30 | 4.850 | 5.120 | 4.800 | 5.100 | 5.100 | 7,656,583 |
| 2023-11-29 | 4.810 | 4.940 | 4.800 | 4.850 | 4.850 | 2,473,864 |
| 2023-11-28 | 4.710 | 4.950 | 4.710 | 4.810 | 4.810 | 3,853,234 |
| 2023-11-27 | 4.600 | 4.770 | 4.600 | 4.710 | 4.710 | 2,165,989 |
| 2023-11-26 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2023-11-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2023-11-22 | 4.400 | 4.470 | 4.400 | 4.430 | 4.430 | 877,518 |
| 2023-11-21 | 4.300 | 4.420 | 4.290 | 4.400 | 4.400 | 824,325 |
| 2023-11-20 | 4.390 | 4.440 | 4.300 | 4.300 | 4.300 | 2,107,188 |
| 2023-11-19 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2023-11-16 | 4.250 | 4.470 | 4.250 | 4.390 | 4.390 | 1,136,754 |
| 2023-11-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-11-14 | 4.220 | 4.340 | 4.190 | 4.250 | 4.250 | 1,630,000 |
| 2023-11-13 | 4.200 | 4.250 | 4.190 | 4.220 | 4.220 | 564,364 |
| 2023-11-12 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 464,084 |
| 2023-11-09 | 4.310 | 4.340 | 4.180 | 4.200 | 4.200 | 435,827 |
| 2023-11-08 | 4.280 | 4.350 | 4.280 | 4.310 | 4.310 | 267,439 |
| 2023-11-07 | 4.270 | 4.440 | 4.260 | 4.280 | 4.280 | 642,487 |
| 2023-11-06 | 4.290 | 4.350 | 4.250 | 4.270 | 4.270 | 359,042 |
| 2023-11-05 | 4.250 | 4.330 | 4.250 | 4.290 | 4.290 | 238,467 |
| 2023-11-02 | 4.230 | 4.300 | 4.200 | 4.250 | 4.250 | 398,329 |
| 2023-11-01 | 4.230 | 4.300 | 4.190 | 4.230 | 4.230 | 532,615 |
| 2023-10-31 | 4.410 | 4.440 | 4.210 | 4.230 | 4.230 | 719,375 |
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.