Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 5.240 | 5.530 | 5.120 | 5.500 | 5.500 | 8,540,821 |
| 2022-04-27 | 5.050 | 5.490 | 4.820 | 5.240 | 5.240 | 380,946 |
| 2022-04-26 | 5.280 | 5.380 | 4.250 | 5.050 | 5.050 | 773,677 |
| 2022-04-21 | 5.300 | 5.330 | 5.140 | 5.280 | 5.280 | 90,534 |
| 2022-04-20 | 5.200 | 5.330 | 5.200 | 5.300 | 5.300 | 1,310,283 |
| 2022-04-19 | 5.140 | 5.330 | 5.100 | 5.200 | 5.200 | 864,194 |
| 2022-04-18 | 5.140 | 5.140 | 4.980 | 5.140 | 5.140 | 421,367 |
| 2022-04-17 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 13,158 |
| 2022-04-14 | 5.050 | 5.200 | 5.050 | 5.140 | 5.140 | 1,144,279 |
| 2022-04-13 | 5.020 | 5.080 | 4.960 | 5.020 | 5.020 | 58,521 |
| 2022-04-12 | 5.090 | 5.090 | 4.960 | 5.020 | 5.020 | 76,623 |
| 2022-04-11 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 3,882,176 |
| 2022-04-10 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 415,852 |
| 2022-04-07 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 859,412 |
| 2022-04-06 | 5.000 | 5.080 | 4.960 | 5.000 | 5.000 | 4,254,800 |
| 2022-04-05 | 5.010 | 5.100 | 4.980 | 5.000 | 5.000 | 540,939 |
| 2022-04-04 | 5.000 | 5.100 | 4.930 | 5.010 | 5.010 | 686,442 |
| 2022-04-03 | 5.000 | 5.050 | 4.900 | 5.000 | 5.000 | 28,346 |
| 2022-03-31 | 5.000 | 5.050 | 4.900 | 5.000 | 5.000 | 1,286,130 |
| 2022-03-30 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 2,300,992 |
| 2022-03-29 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 6,930,234 |
| 2022-03-28 | 4.800 | 4.840 | 4.750 | 4.800 | 4.800 | 3,558,964 |
| 2022-03-27 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 1,110,042 |
| 2022-03-24 | 4.800 | 4.830 | 4.750 | 4.800 | 4.800 | 3,482,337 |
| 2022-03-23 | 4.700 | 4.800 | 4.680 | 4.800 | 4.800 | 1,512,471 |
| 2022-03-22 | 4.690 | 4.750 | 4.600 | 4.700 | 4.700 | 1,634,175 |
| 2022-03-21 | 4.600 | 4.720 | 4.560 | 4.690 | 4.690 | 218,433 |
| 2022-03-20 | 4.520 | 4.600 | 4.510 | 4.600 | 4.600 | 100,161 |
| 2022-03-17 | 4.520 | 4.590 | 4.500 | 4.520 | 4.520 | 384,765 |
| 2022-03-16 | 4.450 | 4.590 | 4.450 | 4.520 | 4.520 | 1,458,331 |
| 2022-03-15 | 4.470 | 4.510 | 4.430 | 4.450 | 4.450 | 221,167 |
| 2022-03-14 | 4.530 | 4.540 | 4.450 | 4.470 | 4.470 | 1,410,671 |
| 2022-03-13 | 4.530 | 4.600 | 4.510 | 4.530 | 4.530 | 30,286 |
| 2022-03-10 | 4.670 | 4.740 | 4.500 | 4.530 | 4.530 | 479,651 |
| 2022-03-09 | 4.510 | 4.790 | 4.500 | 4.670 | 4.670 | 1,868,900 |
| 2022-03-08 | 4.740 | 4.740 | 4.460 | 4.510 | 4.510 | 9,061,068 |
| 2022-03-07 | 4.700 | 4.770 | 4.600 | 4.740 | 4.740 | 6,340,052 |
| 2022-03-06 | 4.720 | 4.780 | 4.640 | 4.700 | 4.700 | 1,170,166 |
| 2022-03-03 | 4.670 | 4.750 | 4.650 | 4.720 | 4.720 | 6,507,513 |
| 2022-03-02 | 4.800 | 4.800 | 4.650 | 4.670 | 4.670 | 395,118 |
| 2022-03-01 | 4.720 | 4.850 | 4.600 | 4.800 | 4.800 | 9,057,737 |
| 2022-02-28 | 4.740 | 4.800 | 4.620 | 4.720 | 4.720 | 5,746,117 |
| 2022-02-27 | 4.300 | 4.790 | 4.300 | 4.740 | 4.740 | 5,526,272 |
| 2022-02-24 | 4.400 | 4.500 | 4.020 | 4.300 | 4.300 | 2,367,049 |
| 2022-02-23 | 4.400 | 4.500 | 4.350 | 4.400 | 4.400 | 337,507 |
| 2022-02-22 | 4.600 | 4.600 | 4.390 | 4.400 | 4.400 | 6,529,062 |
| 2022-02-21 | 4.600 | 4.600 | 4.530 | 4.600 | 4.600 | 30,886 |
| 2022-02-20 | 4.680 | 4.720 | 4.600 | 4.600 | 4.600 | 1,353,011 |
| 2022-02-17 | 4.680 | 4.750 | 4.680 | 4.680 | 4.680 | 6,903 |
| 2022-02-16 | 4.680 | 4.730 | 4.680 | 4.680 | 4.680 | 1,003 |
| 2022-02-15 | 4.750 | 4.750 | 4.660 | 4.680 | 4.680 | 2,739,941 |
| 2022-02-14 | 4.730 | 4.760 | 4.700 | 4.750 | 4.750 | 2,410,418 |
| 2022-02-13 | 4.830 | 4.830 | 4.700 | 4.730 | 4.730 | 73,332 |
| 2022-02-10 | 4.860 | 4.860 | 4.820 | 4.830 | 4.830 | 957,701 |
| 2022-02-09 | 4.860 | 4.980 | 4.810 | 4.860 | 4.860 | 10,267 |
| 2022-02-08 | 4.860 | 4.930 | 4.820 | 4.860 | 4.860 | 11,184 |
| 2022-02-07 | 4.850 | 4.930 | 4.820 | 4.860 | 4.860 | 292,294 |
| 2022-02-06 | 4.850 | 4.900 | 4.830 | 4.850 | 4.850 | 1,855,385 |
| 2022-02-03 | 4.850 | 4.900 | 4.840 | 4.850 | 4.850 | 313,582 |
| 2022-02-02 | 4.870 | 4.870 | 4.810 | 4.850 | 4.850 | 620,393 |
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.