Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 5.350 | 5.510 | 5.350 | 5.500 | 5.500 | 1,249,958 |
| 2023-01-24 | 5.500 | 5.500 | 5.300 | 5.350 | 5.350 | 696,982 |
| 2023-01-23 | 5.250 | 5.520 | 5.250 | 5.500 | 5.500 | 987,709 |
| 2023-01-22 | 5.310 | 5.420 | 5.250 | 5.250 | 5.250 | 430,316 |
| 2023-01-19 | 5.110 | 5.600 | 5.100 | 5.310 | 5.310 | 5,214,736 |
| 2023-01-18 | 5.120 | 5.230 | 5.090 | 5.110 | 5.110 | 1,403,805 |
| 2023-01-17 | 5.060 | 5.140 | 5.040 | 5.120 | 5.120 | 531,783 |
| 2023-01-16 | 5.120 | 5.150 | 5.030 | 5.060 | 5.060 | 110,336 |
| 2023-01-15 | 5.090 | 5.180 | 5.020 | 5.120 | 5.120 | 210,994 |
| 2023-01-12 | 5.260 | 5.260 | 4.970 | 5.090 | 5.090 | 1,894,364 |
| 2023-01-11 | 4.900 | 5.330 | 4.900 | 5.260 | 5.260 | 1,459,054 |
| 2023-01-10 | 5.050 | 5.190 | 4.810 | 4.900 | 4.900 | 349,580 |
| 2023-01-09 | 5.120 | 5.290 | 5.000 | 5.050 | 5.050 | 385,769 |
| 2023-01-05 | 5.300 | 5.380 | 5.050 | 5.120 | 5.120 | 679,951 |
| 2023-01-04 | 5.280 | 5.330 | 4.950 | 5.300 | 5.300 | 769,306 |
| 2023-01-03 | 5.380 | 5.390 | 5.260 | 5.280 | 5.280 | 174,211 |
| 2023-01-02 | 5.320 | 5.400 | 5.210 | 5.380 | 5.380 | 978,961 |
| 2022-12-29 | 5.300 | 5.350 | 5.200 | 5.320 | 5.320 | 3,824,033 |
| 2022-12-28 | 5.170 | 5.330 | 5.120 | 5.300 | 5.300 | 3,381,986 |
| 2022-12-27 | 5.030 | 5.200 | 5.010 | 5.170 | 5.170 | 733,033 |
| 2022-12-26 | 4.910 | 5.060 | 4.860 | 5.030 | 5.030 | 552,555 |
| 2022-12-25 | 4.910 | 4.990 | 4.750 | 4.910 | 4.910 | 2,678,228 |
| 2022-12-22 | 4.910 | 5.030 | 4.880 | 4.910 | 4.910 | 1,616,096 |
| 2022-12-21 | 5.050 | 5.090 | 4.900 | 4.910 | 4.910 | 2,333,496 |
| 2022-12-20 | 4.990 | 5.080 | 4.950 | 5.050 | 5.050 | 1,723,003 |
| 2022-12-19 | 5.040 | 5.090 | 4.870 | 4.990 | 4.990 | 1,167,956 |
| 2022-12-18 | 5.010 | 5.100 | 4.940 | 5.040 | 5.040 | 1,125,134 |
| 2022-12-15 | 4.820 | 5.100 | 4.800 | 5.010 | 5.010 | 4,559,577 |
| 2022-12-14 | 4.830 | 4.900 | 4.730 | 4.820 | 4.820 | 2,889,990 |
| 2022-12-13 | 4.740 | 4.890 | 4.740 | 4.830 | 4.830 | 1,636,811 |
| 2022-12-12 | 4.850 | 4.890 | 4.730 | 4.740 | 4.740 | 2,015,378 |
| 2022-12-11 | 4.850 | 4.930 | 4.770 | 4.850 | 4.850 | 923,800 |
| 2022-12-08 | 4.780 | 4.850 | 4.630 | 4.850 | 4.850 | 4,630,477 |
| 2022-12-07 | 4.700 | 4.900 | 4.700 | 4.780 | 4.780 | 2,495,302 |
| 2022-12-06 | 4.690 | 4.750 | 4.620 | 4.700 | 4.700 | 587,039 |
| 2022-12-05 | 4.600 | 4.800 | 4.580 | 4.690 | 4.690 | 2,449,329 |
| 2022-12-04 | 4.400 | 4.620 | 4.400 | 4.600 | 4.600 | 7,547,644 |
| 2022-12-01 | 4.550 | 4.620 | 4.400 | 4.400 | 4.400 | 4,139,759 |
| 2022-11-30 | 4.640 | 4.670 | 4.480 | 4.550 | 4.550 | 897,046 |
| 2022-11-29 | 4.610 | 4.650 | 4.570 | 4.640 | 4.640 | 2,686,991 |
| 2022-11-28 | 4.660 | 4.700 | 4.600 | 4.610 | 4.610 | 967,241 |
| 2022-11-27 | 4.500 | 4.740 | 4.450 | 4.660 | 4.660 | 1,646,788 |
| 2022-11-24 | 4.520 | 4.570 | 4.440 | 4.500 | 4.500 | 767,592 |
| 2022-11-23 | 4.450 | 4.560 | 4.450 | 4.520 | 4.520 | 928,774 |
| 2022-11-22 | 4.450 | 4.470 | 4.390 | 4.450 | 4.450 | 753,409 |
| 2022-11-21 | 4.410 | 4.450 | 4.380 | 4.450 | 4.450 | 969,294 |
| 2022-11-20 | 4.600 | 4.640 | 4.400 | 4.410 | 4.410 | 844,940 |
| 2022-11-17 | 4.670 | 4.700 | 4.580 | 4.600 | 4.600 | 1,761,136 |
| 2022-11-16 | 4.750 | 4.760 | 4.640 | 4.670 | 4.670 | 315,739 |
| 2022-11-15 | 4.720 | 4.800 | 4.630 | 4.750 | 4.750 | 4,215,811 |
| 2022-11-14 | 4.630 | 4.780 | 4.560 | 4.720 | 4.720 | 6,617,646 |
| 2022-11-13 | 4.500 | 4.660 | 4.500 | 4.630 | 4.630 | 4,063,509 |
| 2022-11-10 | 4.330 | 4.570 | 4.300 | 4.500 | 4.500 | 3,145,234 |
| 2022-11-09 | 4.210 | 4.400 | 4.160 | 4.330 | 4.330 | 1,838,938 |
| 2022-11-08 | 4.150 | 4.350 | 4.150 | 4.210 | 4.210 | 5,600,812 |
| 2022-11-07 | 4.120 | 4.200 | 4.050 | 4.150 | 4.150 | 2,424,101 |
| 2022-11-06 | 4.090 | 4.150 | 4.080 | 4.120 | 4.120 | 788,419 |
| 2022-11-03 | 4.170 | 4.200 | 4.080 | 4.090 | 4.090 | 1,737,470 |
| 2022-11-02 | 4.190 | 4.240 | 4.100 | 4.170 | 4.170 | 1,589,914 |
| 2022-11-01 | 3.890 | 4.280 | 3.890 | 4.190 | 4.190 | 14,485,432 |
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.