Cleopatra Hospital Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.590	12.950	12.590	12.910	12.910	2,984,970
2026-04-20	12.580	12.620	12.400	12.590	12.590	691,226
2026-04-19	12.240	12.590	12.240	12.580	12.580	2,053,872
2026-04-16	12.320	12.430	12.220	12.240	12.240	18,639,493
2026-04-15	12.520	12.710	12.300	12.320	12.320	2,796,492
2026-04-14	12.430	12.590	12.350	12.520	12.520	828,978
2026-04-09	12.270	12.480	12.260	12.430	12.430	782,056
2026-04-08	12.080	12.480	12.080	12.270	12.270	1,119,339
2026-04-07	12.000	12.160	12.000	12.080	12.080	418,256
2026-04-06	12.020	12.160	12.000	12.000	12.000	722,509
2026-04-05	12.080	12.150	12.020	12.020	12.020	501,338
2026-04-02	12.110	12.200	12.010	12.080	12.080	437,026
2026-04-01	12.080	12.320	12.080	12.110	12.110	522,082
2026-03-31	12.040	12.260	11.930	12.080	12.080	714,786
2026-03-30	12.250	12.390	11.850	12.040	12.040	829,978
2026-03-29	12.590	12.670	12.230	12.250	12.250	1,183,170
2026-03-26	12.600	13.000	12.550	12.590	12.590	3,032,823
2026-03-25	12.540	12.750	12.500	12.600	12.600	1,317,798
2026-03-24	12.700	12.790	12.390	12.540	12.540	921,838
2026-03-18	12.620	12.800	12.580	12.700	12.700	3,773,299
2026-03-17	12.500	12.800	12.500	12.620	12.620	1,583,564
2026-03-16	12.640	12.840	12.500	12.500	12.500	625,227
2026-03-15	12.980	13.100	12.610	12.640	12.640	458,246
2026-03-12	13.100	13.370	12.790	12.980	12.980	776,512
2026-03-11	12.920	13.750	12.660	13.100	13.100	3,110,253
2026-03-10	12.210	13.190	12.210	12.920	12.920	1,195,266
2026-03-09	12.820	13.100	12.000	12.210	12.210	642,229
2026-03-08	13.000	13.200	12.800	12.820	12.820	148,374
2026-03-05	12.960	13.190	12.900	13.000	13.000	113,724
2026-03-04	13.050	13.900	12.730	12.960	12.960	317,303
2026-03-03	12.810	13.100	12.600	13.050	13.050	693,598
2026-03-02	12.850	12.980	12.700	12.810	12.810	98,828
2026-03-01	13.040	13.040	12.260	12.850	12.850	569,866
2026-02-26	13.200	13.200	12.250	13.040	13.040	944,702
2026-02-25	13.240	13.340	12.820	13.200	13.200	761,711
2026-02-24	13.610	13.680	13.160	13.240	13.240	206,639
2026-02-23	12.950	13.660	12.600	13.610	13.610	981,455
2026-02-22	13.300	13.390	12.550	12.950	12.950	573,548
2026-02-19	13.250	13.690	13.050	13.300	13.300	1,973,772
2026-02-18	13.280	13.600	13.060	13.250	13.250	2,285,361
2026-02-17	12.760	13.830	12.660	13.280	13.280	3,980,961
2026-02-16	13.000	13.200	12.750	12.760	12.760	504,974
2026-02-15	12.630	13.200	12.100	13.000	13.000	4,358,061
2026-02-12	11.550	13.380	11.460	12.630	12.630	5,996,551
2026-02-11	11.920	12.010	11.400	11.550	11.550	1,820,712
2026-02-10	11.910	12.090	11.850	11.920	11.920	274,058
2026-02-09	12.050	12.200	11.850	11.910	11.910	663,055
2026-02-08	11.990	12.290	11.950	12.050	12.050	199,600
2026-02-05	12.020	12.090	11.850	11.990	11.990	161,536
2026-02-04	11.820	12.160	11.820	12.020	12.020	690,841
2026-02-03	11.870	12.100	11.800	11.820	11.820	994,987
2026-02-02	12.190	12.550	11.760	11.870	11.870	2,145,634
2026-02-01	11.930	13.190	11.930	12.190	12.190	3,216,546
2026-01-28	12.090	12.200	11.520	11.930	11.930	898,008
2026-01-27	12.460	12.630	11.960	12.090	12.090	1,374,789
2026-01-26	12.600	12.750	12.300	12.460	12.460	258,210
2026-01-25	12.590	12.790	12.450	12.600	12.600	259,808
2026-01-22	12.670	12.820	12.520	12.590	12.590	473,406
2026-01-21	12.830	12.920	12.540	12.670	12.670	406,256
2026-01-20	12.700	12.830	12.150	12.830	12.830	579,758

← NewerPage 3 of 21 · 1,211 trading daysOlder →

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.