Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 10,365,156 |
| 2022-10-30 | 3.900 | 3.930 | 3.870 | 3.880 | 3.880 | 414,676 |
| 2022-10-27 | 3.920 | 3.960 | 3.890 | 3.900 | 3.900 | 6,453,739 |
| 2022-10-26 | 3.950 | 3.970 | 3.850 | 3.920 | 3.920 | 1,448,849 |
| 2022-10-25 | 3.950 | 3.950 | 3.920 | 3.950 | 3.950 | 39,754 |
| 2022-10-24 | 3.930 | 3.970 | 3.920 | 3.950 | 3.950 | 160,471 |
| 2022-10-23 | 4.000 | 4.000 | 3.910 | 3.930 | 3.930 | 99,839 |
| 2022-10-20 | 3.900 | 4.000 | 3.880 | 4.000 | 4.000 | 480,107 |
| 2022-10-19 | 3.960 | 3.990 | 3.880 | 3.900 | 3.900 | 1,990,586 |
| 2022-10-18 | 3.950 | 4.000 | 3.940 | 3.960 | 3.960 | 1,349,721 |
| 2022-10-17 | 3.930 | 3.980 | 3.920 | 3.950 | 3.950 | 310,200 |
| 2022-10-16 | 4.010 | 4.010 | 3.870 | 3.930 | 3.930 | 285,975 |
| 2022-10-13 | 3.840 | 4.010 | 3.810 | 4.010 | 4.010 | 1,206,797 |
| 2022-10-12 | 3.870 | 3.900 | 3.820 | 3.840 | 3.840 | 825,300 |
| 2022-10-11 | 3.890 | 3.900 | 3.860 | 3.870 | 3.870 | 155,691 |
| 2022-10-10 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 761,538 |
| 2022-10-09 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 358,886 |
| 2022-10-05 | 3.890 | 3.920 | 3.850 | 3.900 | 3.900 | 1,480,375 |
| 2022-10-04 | 3.870 | 3.920 | 3.870 | 3.890 | 3.890 | 3,243,222 |
| 2022-10-03 | 3.840 | 3.900 | 3.840 | 3.870 | 3.870 | 15,506,628 |
| 2022-10-02 | 3.880 | 3.920 | 3.820 | 3.840 | 3.840 | 573,737 |
| 2022-09-29 | 3.880 | 3.930 | 3.830 | 3.880 | 3.880 | 1,570,581 |
| 2022-09-28 | 3.940 | 3.950 | 3.860 | 3.880 | 3.880 | 2,617,060 |
| 2022-09-27 | 3.980 | 4.000 | 3.930 | 3.940 | 3.940 | 414,503 |
| 2022-09-26 | 3.970 | 4.030 | 3.970 | 3.980 | 3.980 | 4,611,092 |
| 2022-09-25 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 200,079 |
| 2022-09-22 | 4.000 | 4.030 | 3.950 | 4.000 | 4.000 | 1,691,537 |
| 2022-09-21 | 4.000 | 4.100 | 3.960 | 4.000 | 4.000 | 5,629,679 |
| 2022-09-20 | 3.990 | 4.030 | 3.910 | 4.000 | 4.000 | 1,238,541 |
| 2022-09-19 | 3.920 | 4.000 | 3.900 | 3.990 | 3.990 | 2,115,187 |
| 2022-09-18 | 4.110 | 4.140 | 3.900 | 3.920 | 3.920 | 849,038 |
| 2022-09-15 | 4.160 | 4.230 | 4.100 | 4.110 | 4.110 | 697,893 |
| 2022-09-14 | 4.210 | 4.250 | 4.100 | 4.160 | 4.160 | 2,383,726 |
| 2022-09-13 | 4.050 | 4.220 | 4.040 | 4.210 | 4.210 | 10,747,906 |
| 2022-09-12 | 4.010 | 4.060 | 4.010 | 4.050 | 4.050 | 3,916,165 |
| 2022-09-11 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 853,497 |
| 2022-09-08 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 2,135,047 |
| 2022-09-07 | 4.060 | 4.080 | 4.000 | 4.000 | 4.000 | 6,235,661 |
| 2022-09-06 | 4.050 | 4.090 | 4.030 | 4.060 | 4.060 | 1,489,527 |
| 2022-09-05 | 4.000 | 4.090 | 4.000 | 4.050 | 4.050 | 2,814,760 |
| 2022-09-04 | 3.890 | 4.010 | 3.820 | 4.000 | 4.000 | 816,081 |
| 2022-09-01 | 4.020 | 4.040 | 3.820 | 3.890 | 3.890 | 1,720,841 |
| 2022-08-31 | 4.020 | 4.040 | 3.970 | 4.020 | 4.020 | 1,099,671 |
| 2022-08-30 | 4.030 | 4.050 | 3.990 | 4.020 | 4.020 | 1,338,803 |
| 2022-08-29 | 4.100 | 4.140 | 4.000 | 4.030 | 4.030 | 4,585,941 |
| 2022-08-28 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 664,583 |
| 2022-08-25 | 4.120 | 4.180 | 4.100 | 4.140 | 4.140 | 1,153,228 |
| 2022-08-24 | 4.160 | 4.210 | 4.100 | 4.120 | 4.120 | 6,423,377 |
| 2022-08-23 | 4.030 | 4.250 | 4.020 | 4.160 | 4.160 | 12,329,663 |
| 2022-08-22 | 4.080 | 4.140 | 4.020 | 4.030 | 4.030 | 6,334,086 |
| 2022-08-21 | 4.050 | 4.100 | 4.020 | 4.080 | 4.080 | 2,491,184 |
| 2022-08-18 | 4.050 | 4.110 | 4.010 | 4.050 | 4.050 | 3,946,277 |
| 2022-08-17 | 4.050 | 4.090 | 4.040 | 4.050 | 4.050 | 1,743,716 |
| 2022-08-16 | 4.090 | 4.120 | 4.040 | 4.050 | 4.050 | 3,128,908 |
| 2022-08-15 | 4.150 | 4.170 | 4.070 | 4.090 | 4.090 | 3,628,536 |
| 2022-08-14 | 4.050 | 4.180 | 4.020 | 4.150 | 4.150 | 3,284,506 |
| 2022-08-11 | 4.070 | 4.110 | 4.010 | 4.050 | 4.050 | 2,299,995 |
| 2022-08-10 | 4.210 | 4.250 | 4.030 | 4.070 | 4.070 | 4,260,847 |
| 2022-08-09 | 4.270 | 4.350 | 4.190 | 4.210 | 4.210 | 6,111,922 |
| 2022-08-08 | 4.170 | 4.360 | 4.140 | 4.270 | 4.270 | 9,526,307 |
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.