Cleopatra Hospital Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.730	12.910	12.530	12.700	12.700	438,576
2026-01-18	12.460	12.840	12.160	12.730	12.730	112,092
2026-01-15	12.340	12.540	12.130	12.460	12.460	241,684
2026-01-14	12.700	12.700	12.100	12.340	12.340	138,472
2026-01-13	12.760	12.900	12.550	12.700	12.700	266,835
2026-01-12	12.910	12.980	12.700	12.760	12.760	253,561
2026-01-11	13.040	13.190	12.810	12.910	12.910	158,618
2026-01-08	13.070	13.380	12.840	13.040	13.040	767,444
2026-01-06	12.720	13.990	12.550	13.070	13.070	650,596
2026-01-05	13.160	13.180	12.520	12.720	12.720	512,523
2026-01-04	13.200	13.250	12.850	13.160	13.160	197,280
2025-12-31	13.130	13.210	12.910	13.200	13.200	689,072
2025-12-30	13.000	13.290	12.890	13.130	13.130	742,634
2025-12-29	12.890	13.000	12.670	13.000	13.000	219,446
2025-12-28	12.790	12.970	12.600	12.890	12.890	201,966
2025-12-25	12.980	13.000	12.620	12.790	12.790	294,491
2025-12-24	13.000	13.150	12.750	12.980	12.980	602,972
2025-12-23	12.780	13.000	12.470	13.000	13.000	517,365
2025-12-22	12.790	13.080	12.550	12.780	12.780	868,426
2025-12-21	12.500	12.800	12.330	12.790	12.790	17,655,567
2025-12-18	12.390	12.530	12.270	12.500	12.500	380,643
2025-12-17	12.340	12.490	12.250	12.390	12.390	410,806
2025-12-16	12.420	12.450	12.250	12.340	12.340	204,169
2025-12-15	12.440	12.550	12.250	12.420	12.420	225,499
2025-12-14	12.520	12.520	12.310	12.440	12.440	153,008
2025-12-11	12.500	12.590	12.350	12.520	12.520	201,738
2025-12-10	12.370	12.560	12.300	12.500	12.500	370,260
2025-12-09	12.400	12.440	12.250	12.370	12.370	259,382
2025-12-08	12.350	12.450	12.180	12.400	12.400	401,657
2025-12-07	12.400	12.450	12.070	12.350	12.350	458,942
2025-12-04	12.120	12.400	11.900	12.400	12.400	688,117
2025-12-03	12.300	12.400	12.000	12.120	12.120	745,840
2025-12-02	12.010	12.300	11.600	12.300	12.300	293,321
2025-12-01	11.700	12.300	11.600	12.010	12.010	642,420
2025-11-30	11.700	11.750	11.500	11.700	11.700	525,476
2025-11-27	11.090	11.700	11.090	11.700	11.700	173,136
2025-11-26	11.600	11.780	11.010	11.090	11.090	935,773
2025-11-25	11.510	11.930	11.510	11.600	11.600	166,289
2025-11-24	11.500	11.680	11.440	11.500	11.500	3,220,937
2025-11-23	11.820	11.880	11.400	11.500	11.500	183,057
2025-11-20	11.700	11.880	11.480	11.820	11.820	1,165,426
2025-11-19	11.590	11.700	11.430	11.700	11.700	280,129
2025-11-18	11.700	11.700	11.400	11.590	11.590	323,941
2025-11-17	11.100	11.700	11.100	11.700	11.700	1,365,170
2025-11-16	11.300	11.470	11.050	11.100	11.100	2,489,541
2025-11-13	11.130	11.480	11.050	11.300	11.300	270,231
2025-11-12	11.410	11.600	11.000	11.130	11.130	739,634
2025-11-11	11.650	11.900	11.220	11.410	11.410	955,650
2025-11-10	11.550	11.970	11.520	11.650	11.650	1,349,727
2025-11-09	11.100	11.600	11.100	11.550	11.550	208,520
2025-11-06	11.700	11.870	11.050	11.100	11.100	701,849
2025-11-05	12.290	12.290	11.660	11.700	11.700	1,919,350
2025-11-04	12.230	12.460	11.750	12.290	12.290	1,048,646
2025-11-03	12.550	12.650	12.160	12.230	12.230	975,907
2025-11-02	12.500	12.700	12.000	12.550	12.550	432,654
2025-10-30	12.500	12.700	12.430	12.500	12.500	393,409
2025-10-29	12.550	12.590	12.420	12.500	12.500	538,244
2025-10-28	12.800	12.800	12.500	12.550	12.550	134,312
2025-10-27	12.750	12.900	12.690	12.800	12.800	1,678,483
2025-10-26	12.690	12.850	12.020	12.750	12.750	446,000

← NewerPage 4 of 5 · 244 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.