Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-29 | 4.600 | 4.610 | 4.460 | 4.490 | 4.490 | 642,170 |
| 2023-10-26 | 4.550 | 4.600 | 4.440 | 4.600 | 4.600 | 2,333,177 |
| 2023-10-25 | 4.390 | 4.580 | 4.350 | 4.550 | 4.550 | 5,505,572 |
| 2023-10-24 | 4.530 | 4.550 | 4.220 | 4.390 | 4.390 | 1,657,068 |
| 2023-10-23 | 4.400 | 4.670 | 4.310 | 4.530 | 4.530 | 11,373,875 |
| 2023-10-22 | 4.400 | 4.440 | 4.320 | 4.400 | 4.400 | 3,877,848 |
| 2023-10-19 | 4.090 | 4.400 | 4.070 | 4.400 | 4.400 | 13,699,184 |
| 2023-10-18 | 3.820 | 4.100 | 3.820 | 4.090 | 4.090 | 10,483,006 |
| 2023-10-17 | 3.790 | 3.900 | 3.790 | 3.820 | 3.820 | 2,143,331 |
| 2023-10-16 | 3.790 | 3.850 | 3.770 | 3.790 | 3.790 | 1,526,990 |
| 2023-10-15 | 3.790 | 3.820 | 3.770 | 3.790 | 3.790 | 8,324,857 |
| 2023-10-12 | 3.770 | 3.800 | 3.760 | 3.790 | 3.790 | 1,243,758 |
| 2023-10-11 | 3.780 | 3.900 | 3.760 | 3.770 | 3.770 | 1,827,327 |
| 2023-10-10 | 3.780 | 3.800 | 3.770 | 3.780 | 3.780 | 277,435 |
| 2023-10-09 | 3.760 | 3.820 | 3.730 | 3.780 | 3.780 | 466,124 |
| 2023-10-08 | 3.860 | 3.880 | 3.700 | 3.760 | 3.760 | 1,324,226 |
| 2023-10-04 | 3.810 | 3.890 | 3.800 | 3.860 | 3.860 | 359,039 |
| 2023-10-03 | 3.810 | 3.840 | 3.800 | 3.810 | 3.810 | 375,217 |
| 2023-10-02 | 3.870 | 3.900 | 3.790 | 3.810 | 3.810 | 1,639,169 |
| 2023-10-01 | 3.880 | 3.910 | 3.850 | 3.870 | 3.870 | 2,377,412 |
| 2023-09-27 | 3.950 | 3.950 | 3.850 | 3.880 | 3.880 | 2,532,977 |
| 2023-09-26 | 3.960 | 3.960 | 3.900 | 3.950 | 3.950 | 1,007,135 |
| 2023-09-25 | 3.840 | 3.970 | 3.840 | 3.960 | 3.960 | 2,869,841 |
| 2023-09-24 | 3.930 | 4.000 | 3.830 | 3.840 | 3.840 | 1,553,546 |
| 2023-09-21 | 3.920 | 3.960 | 3.920 | 3.930 | 3.930 | 878,366 |
| 2023-09-20 | 4.020 | 4.050 | 3.910 | 3.920 | 3.920 | 1,481,070 |
| 2023-09-19 | 4.070 | 4.090 | 4.010 | 4.020 | 4.020 | 1,438,529 |
| 2023-09-18 | 4.100 | 4.120 | 4.040 | 4.070 | 4.070 | 999,007 |
| 2023-09-17 | 4.080 | 4.120 | 4.070 | 4.100 | 4.100 | 1,837,469 |
| 2023-09-14 | 3.930 | 4.130 | 3.930 | 4.080 | 4.080 | 6,978,261 |
| 2023-09-13 | 3.930 | 3.950 | 3.910 | 3.930 | 3.930 | 296,396 |
| 2023-09-12 | 3.970 | 3.980 | 3.920 | 3.930 | 3.930 | 466,375 |
| 2023-09-11 | 4.000 | 4.000 | 3.940 | 3.970 | 3.970 | 1,236,835 |
| 2023-09-10 | 3.950 | 4.010 | 3.950 | 4.000 | 4.000 | 2,193,800 |
| 2023-09-07 | 3.950 | 3.990 | 3.890 | 3.950 | 3.950 | 3,500,147 |
| 2023-09-06 | 3.870 | 3.950 | 3.860 | 3.950 | 3.950 | 2,566,131 |
| 2023-09-05 | 3.890 | 3.950 | 3.850 | 3.870 | 3.870 | 2,044,578 |
| 2023-09-04 | 3.850 | 3.930 | 3.850 | 3.890 | 3.890 | 1,488,037 |
| 2023-09-03 | 3.840 | 3.880 | 3.840 | 3.850 | 3.850 | 1,607,952 |
| 2023-08-31 | 3.910 | 3.930 | 3.810 | 3.840 | 3.840 | 4,043,203 |
| 2023-08-30 | 4.000 | 4.010 | 3.890 | 3.910 | 3.910 | 4,198,027 |
| 2023-08-29 | 3.840 | 4.010 | 3.790 | 4.000 | 4.000 | 7,216,792 |
| 2023-08-28 | 3.860 | 3.890 | 3.700 | 3.840 | 3.840 | 12,195,497 |
| 2023-08-27 | 3.880 | 3.900 | 3.840 | 3.860 | 3.860 | 4,122,361 |
| 2023-08-24 | 3.880 | 3.930 | 3.850 | 3.880 | 3.880 | 1,241,866 |
| 2023-08-23 | 3.980 | 4.000 | 3.870 | 3.880 | 3.880 | 2,495,330 |
| 2023-08-22 | 3.980 | 4.000 | 3.970 | 3.980 | 3.980 | 560,138 |
| 2023-08-21 | 4.000 | 4.010 | 3.980 | 3.980 | 3.980 | 640,068 |
| 2023-08-20 | 4.000 | 4.030 | 3.990 | 4.000 | 4.000 | 253,853 |
| 2023-08-17 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 1,067,202 |
| 2023-08-16 | 4.050 | 4.070 | 3.990 | 4.000 | 4.000 | 10,296,346 |
| 2023-08-15 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 1,435,878 |
| 2023-08-14 | 4.100 | 4.130 | 4.080 | 4.100 | 4.100 | 1,097,133 |
| 2023-08-13 | 4.120 | 4.140 | 4.090 | 4.100 | 4.100 | 2,585,248 |
| 2023-08-10 | 4.140 | 4.160 | 4.100 | 4.120 | 4.120 | 3,410,852 |
| 2023-08-09 | 4.150 | 4.200 | 4.130 | 4.140 | 4.140 | 665,811 |
| 2023-08-08 | 4.150 | 4.190 | 4.150 | 4.150 | 4.150 | 445,316 |
| 2023-08-07 | 4.050 | 4.240 | 4.050 | 4.150 | 4.150 | 2,238,470 |
| 2023-08-06 | 4.040 | 4.080 | 4.040 | 4.050 | 4.050 | 544,411 |
| 2023-08-03 | 4.060 | 4.090 | 4.020 | 4.040 | 4.040 | 1,617,746 |
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.