Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-30 | 4.620 | 4.700 | 4.500 | 4.620 | 4.620 | 2,548,646 |
| 2023-04-27 | 4.490 | 4.640 | 4.470 | 4.620 | 4.620 | 466,592 |
| 2023-04-26 | 4.610 | 4.610 | 4.460 | 4.490 | 4.490 | 344,164 |
| 2023-04-19 | 4.440 | 4.650 | 4.430 | 4.610 | 4.610 | 996,758 |
| 2023-04-18 | 4.400 | 4.450 | 4.350 | 4.440 | 4.440 | 155,132 |
| 2023-04-13 | 4.440 | 4.490 | 4.350 | 4.400 | 4.400 | 1,283,651 |
| 2023-04-12 | 4.520 | 4.560 | 4.420 | 4.440 | 4.440 | 507,029 |
| 2023-04-11 | 4.430 | 4.650 | 4.430 | 4.520 | 4.520 | 653,079 |
| 2023-04-10 | 4.360 | 4.500 | 4.350 | 4.430 | 4.430 | 810,413 |
| 2023-04-09 | 4.360 | 4.430 | 4.270 | 4.360 | 4.360 | 194,402 |
| 2023-04-06 | 4.480 | 4.590 | 4.350 | 4.360 | 4.360 | 347,670 |
| 2023-04-05 | 4.510 | 4.540 | 4.380 | 4.480 | 4.480 | 292,014 |
| 2023-04-04 | 4.570 | 4.620 | 4.480 | 4.510 | 4.510 | 625,504 |
| 2023-04-03 | 4.480 | 4.710 | 4.360 | 4.570 | 4.570 | 1,802,253 |
| 2023-04-02 | 4.410 | 4.510 | 4.110 | 4.480 | 4.480 | 299,064 |
| 2023-03-30 | 4.390 | 4.700 | 4.300 | 4.410 | 4.410 | 2,153,293 |
| 2023-03-29 | 4.100 | 4.500 | 4.100 | 4.390 | 4.390 | 1,224,844 |
| 2023-03-28 | 4.130 | 4.180 | 4.100 | 4.100 | 4.100 | 1,023,396 |
| 2023-03-27 | 4.190 | 4.250 | 4.080 | 4.130 | 4.130 | 2,145,224 |
| 2023-03-26 | 4.120 | 4.210 | 4.120 | 4.190 | 4.190 | 721,201 |
| 2023-03-23 | 4.130 | 4.240 | 4.100 | 4.120 | 4.120 | 1,749,278 |
| 2023-03-22 | 4.400 | 4.480 | 4.100 | 4.130 | 4.130 | 1,391,974 |
| 2023-03-21 | 4.310 | 4.500 | 4.300 | 4.400 | 4.400 | 176,852 |
| 2023-03-20 | 4.030 | 4.470 | 4.020 | 4.310 | 4.310 | 1,820,692 |
| 2023-03-19 | 4.160 | 4.250 | 4.000 | 4.030 | 4.030 | 367,918 |
| 2023-03-16 | 4.210 | 4.300 | 3.930 | 4.160 | 4.160 | 987,161 |
| 2023-03-15 | 4.470 | 4.650 | 4.050 | 4.210 | 4.210 | 322,094 |
| 2023-03-14 | 4.600 | 4.780 | 4.270 | 4.470 | 4.470 | 271,943 |
| 2023-03-13 | 4.880 | 4.990 | 4.600 | 4.600 | 4.600 | 926,803 |
| 2023-03-12 | 5.020 | 5.100 | 4.800 | 4.880 | 4.880 | 74,408 |
| 2023-03-09 | 5.050 | 5.120 | 5.000 | 5.020 | 5.020 | 106,212 |
| 2023-03-08 | 5.200 | 5.200 | 5.020 | 5.050 | 5.050 | 1,324,565 |
| 2023-03-07 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 57,297 |
| 2023-03-06 | 5.250 | 5.310 | 5.200 | 5.200 | 5.200 | 375,766 |
| 2023-03-05 | 5.310 | 5.380 | 5.210 | 5.250 | 5.250 | 323,257 |
| 2023-03-02 | 5.300 | 5.370 | 5.210 | 5.310 | 5.310 | 82,269 |
| 2023-03-01 | 5.300 | 5.340 | 5.210 | 5.300 | 5.300 | 101,535 |
| 2023-02-28 | 5.300 | 5.390 | 5.200 | 5.300 | 5.300 | 22,700 |
| 2023-02-27 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 18,822 |
| 2023-02-26 | 5.300 | 5.430 | 5.000 | 5.300 | 5.300 | 54,884 |
| 2023-02-23 | 5.290 | 5.390 | 5.000 | 5.300 | 5.300 | 62,147 |
| 2023-02-22 | 5.560 | 5.560 | 5.250 | 5.290 | 5.290 | 1,041,889 |
| 2023-02-21 | 5.560 | 5.560 | 5.250 | 5.560 | 5.560 | 45,361 |
| 2023-02-20 | 5.560 | 5.560 | 5.420 | 5.560 | 5.560 | 36,488 |
| 2023-02-19 | 5.560 | 5.640 | 5.450 | 5.560 | 5.560 | 47,590 |
| 2023-02-16 | 5.630 | 5.740 | 5.550 | 5.560 | 5.560 | 181,488 |
| 2023-02-15 | 5.580 | 5.650 | 5.560 | 5.630 | 5.630 | 118,380 |
| 2023-02-14 | 5.700 | 5.750 | 5.550 | 5.580 | 5.580 | 1,510,908 |
| 2023-02-13 | 5.760 | 5.800 | 5.660 | 5.700 | 5.700 | 1,410,735 |
| 2023-02-12 | 5.760 | 5.790 | 5.520 | 5.760 | 5.760 | 732,261 |
| 2023-02-09 | 5.500 | 5.800 | 5.410 | 5.760 | 5.760 | 2,048,327 |
| 2023-02-08 | 5.530 | 5.580 | 5.400 | 5.500 | 5.500 | 493,296 |
| 2023-02-07 | 5.500 | 5.690 | 5.420 | 5.530 | 5.530 | 1,979,181 |
| 2023-02-06 | 5.290 | 5.550 | 5.150 | 5.500 | 5.500 | 1,113,616 |
| 2023-02-05 | 5.310 | 5.380 | 5.040 | 5.290 | 5.290 | 221,707 |
| 2023-02-02 | 5.620 | 5.740 | 5.050 | 5.310 | 5.310 | 3,466,352 |
| 2023-02-01 | 5.690 | 5.800 | 5.450 | 5.620 | 5.620 | 2,877,647 |
| 2023-01-31 | 5.740 | 5.830 | 5.600 | 5.690 | 5.690 | 2,613,187 |
| 2023-01-30 | 5.900 | 5.970 | 5.600 | 5.740 | 5.740 | 1,018,481 |
| 2023-01-29 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 5,829,521 |
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.