Cleopatra Hospital Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.980	4.160	3.980	4.060	4.060	5,016,718
2023-08-01	4.080	4.100	3.960	3.980	3.980	4,603,705
2023-07-31	4.060	4.090	4.040	4.080	4.080	1,360,168
2023-07-30	4.020	4.100	4.020	4.060	4.060	871,218
2023-07-27	4.150	4.180	3.940	4.020	4.020	6,901,383
2023-07-26	4.180	4.210	4.140	4.150	4.150	4,381,690
2023-07-25	4.290	4.300	4.150	4.180	4.180	2,155,737
2023-07-24	4.270	4.320	4.270	4.290	4.290	848,803
2023-07-19	4.250	4.320	4.230	4.270	4.270	1,965,525
2023-07-18	4.260	4.300	4.220	4.250	4.250	867,645
2023-07-17	4.260	4.270	4.230	4.260	4.260	595,031
2023-07-16	4.240	4.290	4.240	4.260	4.260	80,973
2023-07-13	4.210	4.280	4.210	4.240	4.240	454,856
2023-07-12	4.300	4.340	4.200	4.210	4.210	364,107
2023-07-11	4.200	4.340	4.200	4.300	4.300	470,121
2023-07-10	4.150	4.300	4.110	4.200	4.200	2,865,728
2023-07-09	4.320	4.320	4.100	4.150	4.150	468,191
2023-07-06	4.440	4.460	4.300	4.320	4.320	500,590
2023-07-05	4.430	4.490	4.430	4.440	4.440	290,140
2023-07-04	4.450	4.540	4.420	4.430	4.430	682,331
2023-06-26	4.430	4.470	4.400	4.450	4.450	343,466
2023-06-25	4.510	4.590	4.430	4.430	4.430	585,572
2023-06-22	4.560	4.600	4.510	4.510	4.510	677,121
2023-06-21	4.600	4.670	4.560	4.560	4.560	2,138,661
2023-06-20	4.450	4.680	4.450	4.600	4.600	3,915,861
2023-06-19	4.500	4.580	4.400	4.450	4.450	1,417,860
2023-06-18	4.500	4.590	4.500	4.500	4.500	691,352
2023-06-15	4.490	4.540	4.450	4.500	4.500	648,211
2023-06-14	4.390	4.560	4.390	4.490	4.490	5,003,866
2023-06-13	4.400	4.440	4.380	4.390	4.390	524,367
2023-06-12	4.400	4.450	4.390	4.400	4.400	220,138
2023-06-11	4.410	4.500	4.390	4.400	4.400	1,142,632
2023-06-08	4.390	4.460	4.380	4.410	4.410	810,527
2023-06-07	4.430	4.540	4.370	4.390	4.390	2,512,938
2023-06-06	4.420	4.460	4.400	4.430	4.430	1,292,564
2023-06-05	4.500	4.530	4.400	4.420	4.420	1,550,593
2023-06-04	4.580	4.630	4.490	4.500	4.500	3,586,746
2023-06-01	4.580	4.710	4.550	4.580	4.580	3,856,518
2023-05-31	4.650	4.690	4.570	4.580	4.580	2,459,158
2023-05-30	4.600	4.670	4.580	4.650	4.650	1,457,241
2023-05-29	4.610	4.670	4.590	4.600	4.600	5,652,660
2023-05-28	4.640	4.730	4.590	4.610	4.610	1,622,148
2023-05-25	4.700	4.750	4.620	4.640	4.640	580,675
2023-05-24	4.780	4.880	4.690	4.700	4.700	2,489,799
2023-05-23	4.850	4.850	4.740	4.780	4.780	113,370
2023-05-22	4.850	4.920	4.800	4.850	4.850	552,709
2023-05-21	4.620	4.870	4.610	4.850	4.850	648,270
2023-05-18	4.580	4.650	4.530	4.620	4.620	431,431
2023-05-17	4.650	4.730	4.530	4.580	4.580	909,313
2023-05-16	4.760	4.800	4.500	4.650	4.650	3,583,715
2023-05-15	4.890	4.940	4.710	4.760	4.760	494,911
2023-05-14	4.900	4.990	4.840	4.890	4.890	1,881,118
2023-05-11	4.700	4.910	4.700	4.900	4.900	2,151,885
2023-05-10	4.510	4.700	4.460	4.700	4.700	1,912,654
2023-05-09	4.470	4.580	4.460	4.510	4.510	670,677
2023-05-08	4.420	4.520	4.370	4.470	4.470	3,276,661
2023-05-07	4.440	4.500	4.340	4.420	4.420	460,842
2023-05-03	4.480	4.500	4.410	4.440	4.440	99,041
2023-05-02	4.500	4.500	4.400	4.480	4.480	647,986
2023-04-30	4.620	4.700	4.500	4.620	4.620	2,548,646

← NewerPage 14 of 21 · 1,211 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.