Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12.800 | 12.890 | 12.000 | 12.690 | 12.690 | 1,222,202 |
| 2025-10-22 | 12.810 | 12.930 | 12.330 | 12.800 | 12.800 | 502,994 |
| 2025-10-21 | 12.920 | 13.000 | 12.650 | 12.810 | 12.810 | 353,094 |
| 2025-10-20 | 12.870 | 13.000 | 12.610 | 12.920 | 12.920 | 719,784 |
| 2025-10-19 | 11.710 | 12.980 | 11.700 | 12.870 | 12.870 | 2,052,888 |
| 2025-10-16 | 11.700 | 11.840 | 11.550 | 11.710 | 11.710 | 932,048 |
| 2025-10-15 | 11.600 | 11.700 | 11.400 | 11.700 | 11.700 | 526,237 |
| 2025-10-14 | 11.720 | 11.990 | 11.550 | 11.600 | 11.600 | 338,528 |
| 2025-10-13 | 11.490 | 11.830 | 11.150 | 11.720 | 11.720 | 1,080,948 |
| 2025-10-12 | 11.350 | 11.490 | 11.000 | 11.490 | 11.490 | 421,809 |
| 2025-10-08 | 11.290 | 11.370 | 11.120 | 11.350 | 11.350 | 529,607 |
| 2025-10-07 | 11.240 | 11.390 | 11.200 | 11.290 | 11.290 | 207,052 |
| 2025-10-06 | 11.130 | 11.370 | 11.100 | 11.240 | 11.240 | 2,527,926 |
| 2025-10-05 | 11.200 | 11.400 | 10.950 | 11.130 | 11.130 | 178,384 |
| 2025-10-02 | 11.250 | 11.390 | 11.100 | 11.200 | 11.200 | 1,191,377 |
| 2025-10-01 | 10.970 | 11.450 | 10.970 | 11.250 | 11.250 | 2,609,572 |
| 2025-09-30 | 10.790 | 11.100 | 10.750 | 10.970 | 10.970 | 2,217,606 |
| 2025-09-29 | 10.770 | 10.800 | 10.600 | 10.790 | 10.790 | 2,212,072 |
| 2025-09-28 | 10.680 | 10.800 | 10.500 | 10.770 | 10.770 | 307,509 |
| 2025-09-25 | 10.540 | 11.000 | 10.390 | 10.680 | 10.680 | 532,220 |
| 2025-09-24 | 10.220 | 10.700 | 10.000 | 10.540 | 10.540 | 557,511 |
| 2025-09-23 | 10.250 | 10.350 | 10.030 | 10.220 | 10.220 | 352,896 |
| 2025-09-22 | 10.140 | 10.350 | 9.960 | 10.250 | 10.250 | 202,629 |
| 2025-09-21 | 9.920 | 10.350 | 9.760 | 10.140 | 10.140 | 757,426 |
| 2025-09-18 | 9.750 | 10.080 | 9.750 | 9.920 | 9.920 | 629,643 |
| 2025-09-17 | 9.610 | 9.970 | 9.600 | 9.750 | 9.750 | 1,352,196 |
| 2025-09-16 | 9.610 | 9.680 | 9.500 | 9.610 | 9.610 | 147,075 |
| 2025-09-15 | 9.480 | 9.680 | 9.480 | 9.610 | 9.610 | 398,889 |
| 2025-09-14 | 9.600 | 9.700 | 9.460 | 9.480 | 9.480 | 179,366 |
| 2025-09-11 | 9.660 | 9.740 | 9.500 | 9.600 | 9.600 | 190,311 |
| 2025-09-10 | 9.460 | 9.700 | 9.040 | 9.660 | 9.660 | 1,522,617 |
| 2025-09-09 | 9.300 | 9.550 | 9.120 | 9.460 | 9.460 | 840,495 |
| 2025-09-08 | 9.080 | 9.390 | 9.010 | 9.300 | 9.300 | 470,594 |
| 2025-09-07 | 9.300 | 9.800 | 9.050 | 9.080 | 9.080 | 463,859 |
| 2025-09-03 | 9.270 | 9.440 | 8.500 | 9.300 | 9.300 | 2,421,263 |
| 2025-09-02 | 8.710 | 9.340 | 8.710 | 9.270 | 9.270 | 4,234,842 |
| 2025-09-01 | 8.600 | 8.940 | 8.600 | 8.710 | 8.710 | 856,318 |
| 2025-08-31 | 8.760 | 9.090 | 8.600 | 8.600 | 8.600 | 1,029,222 |
| 2025-08-28 | 8.860 | 8.860 | 8.630 | 8.760 | 8.760 | 129,845 |
| 2025-08-27 | 8.850 | 8.900 | 8.630 | 8.860 | 8.860 | 231,257 |
| 2025-08-26 | 8.700 | 8.850 | 8.500 | 8.850 | 8.850 | 688,760 |
| 2025-08-25 | 8.360 | 9.000 | 8.330 | 8.700 | 8.700 | 1,019,759 |
| 2025-08-24 | 8.350 | 8.450 | 8.300 | 8.360 | 8.360 | 188,607 |
| 2025-08-21 | 8.300 | 8.450 | 8.100 | 8.350 | 8.350 | 344,729 |
| 2025-08-20 | 8.450 | 8.580 | 8.070 | 8.300 | 8.300 | 1,514,767 |
| 2025-08-19 | 8.610 | 8.610 | 8.400 | 8.450 | 8.450 | 250,427 |
| 2025-08-18 | 8.320 | 8.630 | 8.260 | 8.610 | 8.610 | 1,278,342 |
| 2025-08-17 | 8.310 | 8.350 | 8.200 | 8.320 | 8.320 | 390,070 |
| 2025-08-14 | 8.290 | 8.350 | 8.180 | 8.310 | 8.310 | 79,230 |
| 2025-08-13 | 8.190 | 8.300 | 8.170 | 8.290 | 8.290 | 232,572 |
| 2025-08-12 | 8.200 | 8.290 | 8.150 | 8.190 | 8.190 | 69,962 |
| 2025-08-11 | 8.270 | 8.350 | 8.170 | 8.200 | 8.200 | 101,249 |
| 2025-08-10 | 8.290 | 8.380 | 8.220 | 8.270 | 8.270 | 492,912 |
| 2025-08-07 | 8.170 | 8.300 | 8.100 | 8.290 | 8.290 | 521,421 |
| 2025-08-06 | 8.200 | 8.250 | 8.150 | 8.170 | 8.170 | 85,274 |
| 2025-08-05 | 8.190 | 8.210 | 8.140 | 8.200 | 8.200 | 338,913 |
| 2025-08-04 | 8.120 | 8.210 | 8.100 | 8.190 | 8.190 | 281,160 |
| 2025-08-03 | 8.250 | 8.260 | 8.010 | 8.120 | 8.120 | 138,159 |
| 2025-07-31 | 8.200 | 8.250 | 8.050 | 8.250 | 8.250 | 162,841 |
| 2025-07-30 | 8.200 | 8.220 | 8.020 | 8.200 | 8.200 | 359,167 |
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.