Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.170 | 4.360 | 4.140 | 4.270 | 4.270 | 9,526,307 |
| 2022-08-07 | 4.130 | 4.200 | 4.130 | 4.170 | 4.170 | 1,472,070 |
| 2022-08-04 | 4.100 | 4.160 | 4.040 | 4.130 | 4.130 | 7,072,630 |
| 2022-08-03 | 4.110 | 4.220 | 4.090 | 4.100 | 4.100 | 1,661,118 |
| 2022-08-02 | 4.190 | 4.230 | 4.010 | 4.110 | 4.110 | 1,264,471 |
| 2022-08-01 | 4.280 | 4.280 | 4.140 | 4.190 | 4.190 | 4,337,424 |
| 2022-07-31 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 1,552,625 |
| 2022-07-28 | 4.230 | 4.250 | 4.180 | 4.200 | 4.200 | 3,210,854 |
| 2022-07-27 | 4.260 | 4.290 | 4.200 | 4.230 | 4.230 | 732,089 |
| 2022-07-26 | 4.200 | 4.330 | 4.150 | 4.260 | 4.260 | 3,779,915 |
| 2022-07-25 | 4.180 | 4.220 | 4.170 | 4.200 | 4.200 | 1,659,310 |
| 2022-07-24 | 4.100 | 4.230 | 4.100 | 4.180 | 4.180 | 3,071,785 |
| 2022-07-21 | 4.050 | 4.160 | 4.040 | 4.100 | 4.100 | 8,191,005 |
| 2022-07-20 | 4.080 | 4.200 | 4.040 | 4.050 | 4.050 | 10,607,443 |
| 2022-07-19 | 4.300 | 4.350 | 4.000 | 4.080 | 4.080 | 26,629,208 |
| 2022-07-18 | 4.330 | 4.400 | 4.290 | 4.300 | 4.300 | 114,497 |
| 2022-07-17 | 4.200 | 4.400 | 4.110 | 4.330 | 4.330 | 212,173 |
| 2022-07-07 | 4.200 | 4.330 | 4.130 | 4.200 | 4.200 | 1,983,331 |
| 2022-07-06 | 4.400 | 4.400 | 4.110 | 4.200 | 4.200 | 6,998,251 |
| 2022-07-05 | 4.630 | 4.650 | 4.400 | 4.400 | 4.400 | 2,010,139 |
| 2022-07-04 | 4.700 | 4.700 | 4.600 | 4.630 | 4.630 | 150,849 |
| 2022-07-03 | 4.700 | 4.770 | 4.680 | 4.700 | 4.700 | 31,849 |
| 2022-06-29 | 4.800 | 4.800 | 4.660 | 4.700 | 4.700 | 1,976,642 |
| 2022-06-28 | 4.700 | 4.980 | 4.650 | 4.800 | 4.800 | 4,815,249 |
| 2022-06-27 | 4.800 | 4.970 | 4.700 | 4.700 | 4.700 | 2,459,712 |
| 2022-06-26 | 4.800 | 4.880 | 4.750 | 4.800 | 4.800 | 1,783,758 |
| 2022-06-23 | 4.900 | 4.900 | 4.750 | 4.800 | 4.800 | 3,653,549 |
| 2022-06-22 | 4.900 | 4.900 | 4.730 | 4.900 | 4.900 | 47,173 |
| 2022-06-21 | 4.800 | 4.920 | 4.800 | 4.900 | 4.900 | 207,217 |
| 2022-06-20 | 4.970 | 4.970 | 4.760 | 4.800 | 4.800 | 5,311,882 |
| 2022-06-19 | 4.860 | 4.970 | 4.720 | 4.970 | 4.970 | 312,200 |
| 2022-06-16 | 5.000 | 5.100 | 4.790 | 4.860 | 4.860 | 3,100,863 |
| 2022-06-15 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,260,341 |
| 2022-06-14 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 48 |
| 2022-06-13 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 1,024,243 |
| 2022-06-12 | 5.300 | 5.300 | 5.180 | 5.300 | 5.300 | 23,879 |
| 2022-06-09 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 11,321 |
| 2022-06-08 | 5.260 | 5.400 | 5.210 | 5.300 | 5.300 | 4,435,498 |
| 2022-06-07 | 5.250 | 5.350 | 5.250 | 5.260 | 5.260 | 1,281,778 |
| 2022-06-06 | 5.320 | 5.400 | 5.200 | 5.250 | 5.250 | 2,065,315 |
| 2022-06-05 | 5.310 | 5.350 | 5.250 | 5.320 | 5.320 | 2,241,695 |
| 2022-06-02 | 5.230 | 5.330 | 5.200 | 5.310 | 5.310 | 137,459 |
| 2022-06-01 | 5.000 | 5.330 | 5.000 | 5.230 | 5.230 | 7,753,916 |
| 2022-05-31 | 5.340 | 5.340 | 5.000 | 5.000 | 5.000 | 2,015,134 |
| 2022-05-30 | 5.330 | 5.480 | 5.250 | 5.340 | 5.340 | 3,287,175 |
| 2022-05-29 | 5.330 | 5.400 | 5.000 | 5.330 | 5.330 | 3,965 |
| 2022-05-26 | 5.350 | 5.350 | 5.220 | 5.330 | 5.330 | 231,206 |
| 2022-05-25 | 5.350 | 5.350 | 5.310 | 5.350 | 5.350 | 12,728 |
| 2022-05-24 | 5.350 | 5.490 | 5.350 | 5.350 | 5.350 | 600,669 |
| 2022-05-23 | 5.320 | 5.500 | 5.300 | 5.350 | 5.350 | 901,397 |
| 2022-05-22 | 5.500 | 5.500 | 5.280 | 5.320 | 5.320 | 60,183 |
| 2022-05-19 | 5.500 | 5.650 | 5.020 | 5.500 | 5.500 | 25,854 |
| 2022-05-18 | 5.490 | 5.550 | 5.410 | 5.500 | 5.500 | 6,310,160 |
| 2022-05-17 | 5.400 | 5.500 | 5.210 | 5.490 | 5.490 | 1,146,002 |
| 2022-05-16 | 5.490 | 5.500 | 5.400 | 5.400 | 5.400 | 1,140,244 |
| 2022-05-15 | 5.400 | 5.500 | 5.330 | 5.490 | 5.490 | 2,244,058 |
| 2022-05-12 | 5.490 | 5.500 | 5.400 | 5.400 | 5.400 | 2,656,351 |
| 2022-05-11 | 5.490 | 5.600 | 5.480 | 5.490 | 5.490 | 6,181,228 |
| 2022-05-10 | 5.250 | 5.500 | 5.250 | 5.490 | 5.490 | 3,316,865 |
| 2022-05-09 | 5.260 | 5.500 | 5.200 | 5.250 | 5.250 | 3,326,043 |
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.