Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-26 | 16.900 | 17.050 | 16.700 | 16.710 | 16.710 | 532,812 |
| 2026-07-22 | 16.670 | 17.000 | 16.610 | 16.900 | 16.900 | 3,585,422 |
| 2026-07-21 | 17.000 | 17.170 | 16.670 | 16.670 | 16.670 | 2,890,141 |
| 2026-07-20 | 16.750 | 17.900 | 16.750 | 17.000 | 17.000 | 7,206,672 |
| 2026-07-19 | 16.750 | 16.940 | 16.500 | 16.750 | 16.750 | 1,106,060 |
| 2026-07-16 | 16.370 | 17.330 | 16.370 | 16.750 | 16.750 | 7,067,014 |
| 2026-07-15 | 16.200 | 16.650 | 16.110 | 16.370 | 16.370 | 2,071,664 |
| 2026-07-14 | 16.070 | 16.400 | 16.010 | 16.200 | 16.200 | 2,967,526 |
| 2026-07-13 | 16.310 | 16.430 | 15.980 | 16.070 | 16.070 | 2,566,145 |
| 2026-07-12 | 16.370 | 16.450 | 16.250 | 16.310 | 16.310 | 450,514 |
| 2026-07-09 | 16.300 | 16.450 | 16.250 | 16.370 | 16.370 | 625,554 |
| 2026-07-08 | 16.460 | 16.600 | 16.290 | 16.300 | 16.300 | 3,196,653 |
| 2026-07-07 | 16.520 | 16.990 | 16.250 | 16.460 | 16.460 | 3,343,016 |
| 2026-07-06 | 16.400 | 17.190 | 16.400 | 16.520 | 16.520 | 3,895,591 |
| 2026-07-05 | 16.300 | 16.600 | 16.300 | 16.400 | 16.400 | 496,514 |
| 2026-07-01 | 16.750 | 16.750 | 16.300 | 16.300 | 16.300 | 2,213,449 |
| 2026-06-30 | 16.160 | 16.750 | 16.120 | 16.750 | 16.750 | 2,337,043 |
| 2026-06-29 | 16.100 | 16.390 | 15.900 | 16.160 | 16.160 | 2,830,452 |
| 2026-06-28 | 16.800 | 16.930 | 16.060 | 16.100 | 16.100 | 916,421 |
| 2026-06-25 | 17.000 | 17.240 | 16.450 | 16.800 | 16.800 | 2,487,151 |
| 2026-06-24 | 16.400 | 17.390 | 16.010 | 17.000 | 17.000 | 8,669,382 |
| 2026-06-23 | 15.530 | 17.000 | 15.530 | 16.400 | 16.400 | 7,416,838 |
| 2026-06-22 | 15.900 | 16.550 | 15.400 | 15.530 | 15.530 | 4,607,968 |
| 2026-06-21 | 15.570 | 16.000 | 15.500 | 15.900 | 15.900 | 527,078 |
| 2026-06-17 | 15.590 | 15.760 | 15.450 | 15.570 | 15.570 | 1,557,458 |
| 2026-06-16 | 15.490 | 15.610 | 15.250 | 15.590 | 15.590 | 499,836 |
| 2026-06-15 | 15.160 | 15.530 | 15.160 | 15.490 | 15.490 | 713,137 |
| 2026-06-14 | 14.650 | 15.280 | 14.650 | 15.160 | 15.160 | 331,312 |
| 2026-06-11 | 14.910 | 14.910 | 14.250 | 14.650 | 14.650 | 510,088 |
| 2026-06-10 | 14.940 | 15.070 | 14.800 | 14.910 | 14.910 | 708,926 |
| 2026-06-09 | 15.200 | 15.480 | 14.830 | 14.940 | 14.940 | 1,299,624 |
| 2026-06-08 | 15.700 | 15.700 | 15.150 | 15.200 | 15.200 | 1,635,296 |
| 2026-06-07 | 15.890 | 15.900 | 15.510 | 15.810 | 15.810 | 828,374 |
| 2026-06-04 | 16.150 | 16.500 | 15.800 | 15.890 | 15.890 | 2,770,191 |
| 2026-06-03 | 16.160 | 16.580 | 15.800 | 16.150 | 16.150 | 1,543,668 |
| 2026-06-02 | 15.570 | 16.850 | 15.530 | 16.160 | 16.160 | 9,969,418 |
| 2026-06-01 | 15.120 | 15.600 | 15.120 | 15.570 | 15.570 | 911,680 |
| 2026-05-25 | 15.500 | 15.830 | 15.100 | 15.120 | 15.120 | 472,343 |
| 2026-05-24 | 15.470 | 15.700 | 15.300 | 15.500 | 15.500 | 188,494 |
| 2026-05-21 | 15.450 | 15.700 | 15.000 | 15.470 | 15.470 | 985,490 |
| 2026-05-20 | 16.350 | 16.600 | 15.150 | 15.450 | 15.450 | 2,169,168 |
| 2026-05-19 | 15.890 | 16.390 | 15.320 | 16.350 | 16.350 | 1,947,589 |
| 2026-05-18 | 16.310 | 16.320 | 15.300 | 15.890 | 15.890 | 1,153,678 |
| 2026-05-17 | 16.000 | 16.420 | 16.000 | 16.310 | 16.310 | 3,145,994 |
| 2026-05-14 | 15.430 | 16.000 | 15.230 | 16.000 | 16.000 | 3,876,586 |
| 2026-05-13 | 15.030 | 15.530 | 15.030 | 15.430 | 15.430 | 1,447,864 |
| 2026-05-12 | 14.940 | 15.170 | 14.920 | 15.030 | 15.030 | 2,004,198 |
| 2026-05-11 | 14.830 | 15.000 | 14.580 | 14.940 | 14.940 | 4,281,571 |
| 2026-05-10 | 14.910 | 15.170 | 14.800 | 14.830 | 14.830 | 1,593,738 |
| 2026-05-06 | 14.820 | 15.300 | 14.820 | 14.910 | 14.910 | 2,966,282 |
| 2026-05-05 | 14.850 | 15.000 | 14.710 | 14.820 | 14.820 | 1,036,705 |
| 2026-05-04 | 15.000 | 15.600 | 14.800 | 14.850 | 14.850 | 4,456,125 |
| 2026-05-03 | 14.810 | 15.390 | 14.750 | 15.000 | 15.000 | 2,248,942 |
| 2026-04-30 | 14.330 | 15.980 | 14.330 | 14.810 | 14.810 | 7,633,714 |
| 2026-04-29 | 13.100 | 14.700 | 13.000 | 14.330 | 14.330 | 10,479,270 |
| 2026-04-28 | 12.840 | 13.290 | 12.840 | 13.100 | 13.100 | 1,846,834 |
| 2026-04-27 | 12.970 | 13.130 | 12.830 | 12.840 | 12.840 | 765,700 |
| 2026-04-26 | 12.880 | 13.400 | 12.820 | 12.970 | 12.970 | 1,868,263 |
| 2026-04-23 | 13.060 | 13.100 | 12.770 | 12.880 | 12.880 | 1,562,477 |
| 2026-04-22 | 12.910 | 13.290 | 12.870 | 13.060 | 13.060 | 1,128,189 |
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.