Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 4.870 | 4.870 | 4.760 | 4.870 | 4.870 | 9,259 |
| 2022-01-31 | 4.870 | 4.870 | 4.770 | 4.870 | 4.870 | 33,421 |
| 2022-01-30 | 4.870 | 4.890 | 4.800 | 4.870 | 4.870 | 10,001 |
| 2022-01-26 | 4.810 | 4.900 | 4.760 | 4.870 | 4.870 | 109,678 |
| 2022-01-25 | 4.810 | 4.880 | 4.800 | 4.810 | 4.810 | 25,972 |
| 2022-01-24 | 5.000 | 5.000 | 4.800 | 4.810 | 4.810 | 274,534 |
| 2022-01-23 | 5.000 | 5.040 | 4.900 | 5.000 | 5.000 | 17,562 |
| 2022-01-20 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 510,492 |
| 2022-01-19 | 5.030 | 5.050 | 4.950 | 5.000 | 5.000 | 569,910 |
| 2022-01-18 | 5.000 | 5.100 | 5.000 | 5.030 | 5.030 | 2,882,769 |
| 2022-01-17 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,516,356 |
| 2022-01-16 | 5.140 | 5.220 | 5.030 | 5.100 | 5.100 | 58,831 |
| 2022-01-13 | 5.000 | 5.250 | 4.920 | 5.140 | 5.140 | 117,099 |
| 2022-01-12 | 5.040 | 5.080 | 5.000 | 5.000 | 5.000 | 87,986 |
| 2022-01-11 | 5.020 | 5.060 | 5.000 | 5.040 | 5.040 | 2,286,927 |
| 2022-01-10 | 4.990 | 5.030 | 4.960 | 5.020 | 5.020 | 329,126 |
| 2022-01-09 | 5.020 | 5.050 | 4.850 | 4.990 | 4.990 | 244,459 |
| 2022-01-05 | 5.020 | 5.020 | 4.950 | 5.020 | 5.020 | 37,512 |
| 2022-01-04 | 5.090 | 5.100 | 5.000 | 5.020 | 5.020 | 591,847 |
| 2022-01-03 | 5.020 | 5.100 | 5.020 | 5.090 | 5.090 | 87,194 |
| 2022-01-02 | 4.920 | 5.050 | 4.900 | 5.020 | 5.020 | 1,968,803 |
| 2021-12-30 | 4.920 | 4.920 | 4.870 | 4.920 | 4.920 | 26,922 |
| 2021-12-29 | 4.920 | 4.920 | 4.830 | 4.920 | 4.920 | 2,030 |
| 2021-12-28 | 4.940 | 4.950 | 4.800 | 4.920 | 4.920 | 279,558 |
| 2021-12-27 | 4.940 | 4.970 | 4.890 | 4.940 | 4.940 | 32,524 |
| 2021-12-26 | 4.900 | 4.950 | 4.800 | 4.940 | 4.940 | 167,931 |
| 2021-12-23 | 4.860 | 4.900 | 4.750 | 4.900 | 4.900 | 852,979 |
| 2021-12-22 | 4.870 | 4.870 | 4.820 | 4.860 | 4.860 | 369,373 |
| 2021-12-21 | 4.840 | 4.890 | 4.830 | 4.870 | 4.870 | 315,123 |
| 2021-12-20 | 4.860 | 4.870 | 4.810 | 4.840 | 4.840 | 181,790 |
| 2021-12-19 | 4.900 | 4.900 | 4.850 | 4.860 | 4.860 | 172,704 |
| 2021-12-16 | 4.900 | 4.910 | 4.800 | 4.900 | 4.900 | 5,212,005 |
| 2021-12-15 | 4.760 | 4.900 | 4.750 | 4.900 | 4.900 | 7,976,807 |
| 2021-12-14 | 4.750 | 4.790 | 4.740 | 4.760 | 4.760 | 2,696,205 |
| 2021-12-13 | 4.700 | 4.760 | 4.700 | 4.750 | 4.750 | 4,221,280 |
| 2021-12-12 | 4.650 | 4.770 | 4.650 | 4.700 | 4.700 | 7,525,221 |
| 2021-12-09 | 4.700 | 5.000 | 4.620 | 4.650 | 4.650 | 4,946,926 |
| 2021-12-08 | 4.490 | 4.790 | 4.490 | 4.700 | 4.700 | 5,385,917 |
| 2021-12-07 | 4.570 | 4.590 | 4.450 | 4.490 | 4.490 | 976,647 |
| 2021-12-06 | 4.520 | 4.600 | 4.520 | 4.570 | 4.570 | 962,939 |
| 2021-12-05 | 4.530 | 4.670 | 4.460 | 4.520 | 4.520 | 376,643 |
| 2021-12-02 | 4.500 | 4.550 | 4.400 | 4.530 | 4.530 | 914,409 |
| 2021-12-01 | 4.530 | 4.550 | 4.490 | 4.500 | 4.500 | 539,693 |
| 2021-11-30 | 4.630 | 4.690 | 4.480 | 4.530 | 4.530 | 1,421,955 |
| 2021-11-29 | 4.730 | 4.730 | 4.620 | 4.630 | 4.630 | 156,983 |
| 2021-11-28 | 4.730 | 4.800 | 4.630 | 4.730 | 4.730 | 32,986 |
| 2021-11-25 | 4.800 | 4.800 | 4.700 | 4.730 | 4.730 | 285,586 |
| 2021-11-24 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 101,011 |
| 2021-11-23 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 51,000 |
| 2021-11-22 | 4.790 | 4.890 | 4.700 | 4.800 | 4.800 | 1,280,713 |
| 2021-11-21 | 4.920 | 4.920 | 4.510 | 4.790 | 4.790 | 134,947 |
| 2021-11-18 | 4.840 | 4.990 | 4.670 | 4.920 | 4.920 | 5,492,246 |
| 2021-11-17 | 4.840 | 4.850 | 4.700 | 4.840 | 4.840 | 43,583 |
| 2021-11-16 | 4.900 | 4.900 | 4.800 | 4.840 | 4.840 | 203,101 |
| 2021-11-15 | 5.000 | 5.000 | 4.770 | 4.900 | 4.900 | 604,624 |
| 2021-11-14 | 5.000 | 5.050 | 4.990 | 5.000 | 5.000 | 27,209 |
| 2021-11-11 | 4.910 | 5.000 | 4.450 | 5.000 | 5.000 | 148,873 |
| 2021-11-10 | 5.010 | 5.060 | 4.850 | 4.910 | 4.910 | 153,655 |
| 2021-11-09 | 5.040 | 5.100 | 4.950 | 5.010 | 5.010 | 291,312 |
| 2021-11-08 | 5.000 | 5.120 | 4.990 | 5.040 | 5.040 | 520,681 |
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.