Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.090 | 8.200 | 7.950 | 8.200 | 8.200 | 518,121 |
| 2025-07-28 | 8.030 | 8.150 | 7.930 | 8.090 | 8.090 | 438,970 |
| 2025-07-27 | 7.970 | 8.100 | 7.970 | 8.030 | 8.030 | 339,252 |
| 2025-07-23 | 7.940 | 8.120 | 7.910 | 7.970 | 7.970 | 597,812 |
| 2025-07-22 | 8.280 | 8.390 | 7.900 | 7.940 | 7.940 | 919,463 |
| 2025-07-21 | 8.280 | 8.500 | 8.250 | 8.280 | 8.280 | 678,766 |
| 2025-07-20 | 8.140 | 8.350 | 8.120 | 8.280 | 8.280 | 198,257 |
| 2025-07-17 | 8.120 | 8.200 | 8.100 | 8.140 | 8.140 | 68,092 |
| 2025-07-16 | 8.140 | 8.200 | 8.080 | 8.120 | 8.120 | 113,198 |
| 2025-07-15 | 8.110 | 8.250 | 8.110 | 8.140 | 8.140 | 133,184 |
| 2025-07-14 | 8.150 | 8.250 | 8.050 | 8.110 | 8.110 | 354,161 |
| 2025-07-13 | 8.370 | 8.380 | 8.070 | 8.150 | 8.150 | 391,617 |
| 2025-07-10 | 8.000 | 8.370 | 8.000 | 8.370 | 8.370 | 400,903 |
| 2025-07-09 | 8.370 | 8.500 | 7.950 | 8.000 | 8.000 | 462,893 |
| 2025-07-07 | 8.480 | 8.500 | 8.350 | 8.370 | 8.370 | 295,081 |
| 2025-07-06 | 8.490 | 8.600 | 8.350 | 8.480 | 8.480 | 190,231 |
| 2025-07-02 | 8.400 | 8.490 | 8.220 | 8.490 | 8.490 | 1,818,347 |
| 2025-07-01 | 8.700 | 8.700 | 8.360 | 8.400 | 8.400 | 881,454 |
| 2025-06-30 | 8.490 | 8.700 | 8.310 | 8.700 | 8.700 | 2,640,728 |
| 2025-06-29 | 8.150 | 8.490 | 8.150 | 8.490 | 8.490 | 3,043,965 |
| 2025-06-25 | 8.240 | 8.380 | 8.070 | 8.150 | 8.150 | 2,206,557 |
| 2025-06-24 | 7.800 | 8.250 | 7.800 | 8.240 | 8.240 | 994,281 |
| 2025-06-23 | 7.700 | 7.820 | 7.700 | 7.800 | 7.800 | 337,546 |
| 2025-06-22 | 8.000 | 8.000 | 7.450 | 7.700 | 7.700 | 839,713 |
| 2025-06-19 | 7.700 | 8.000 | 7.400 | 8.000 | 8.000 | 733,807 |
| 2025-06-18 | 7.500 | 7.700 | 7.340 | 7.700 | 7.700 | 663,031 |
| 2025-06-17 | 7.510 | 7.640 | 7.330 | 7.500 | 7.500 | 374,530 |
| 2025-06-16 | 7.300 | 7.600 | 7.300 | 7.510 | 7.510 | 1,166,080 |
| 2025-06-15 | 8.010 | 8.010 | 7.200 | 7.300 | 7.300 | 2,281,944 |
| 2025-06-12 | 8.130 | 8.130 | 7.930 | 8.010 | 8.010 | 1,213,675 |
| 2025-06-11 | 8.290 | 8.370 | 8.080 | 8.130 | 8.130 | 722,274 |
| 2025-06-10 | 8.270 | 8.310 | 8.000 | 8.290 | 8.290 | 1,377,788 |
| 2025-06-04 | 8.310 | 8.350 | 8.250 | 8.270 | 8.270 | 287,587 |
| 2025-06-03 | 8.320 | 8.350 | 8.250 | 8.310 | 8.310 | 801,572 |
| 2025-06-02 | 8.240 | 8.340 | 8.140 | 8.320 | 8.320 | 551,130 |
| 2025-06-01 | 8.240 | 8.250 | 8.100 | 8.240 | 8.240 | 279,548 |
| 2025-05-29 | 8.110 | 8.240 | 8.100 | 8.240 | 8.240 | 324,472 |
| 2025-05-28 | 8.290 | 8.350 | 8.100 | 8.110 | 8.110 | 495,162 |
| 2025-05-27 | 8.000 | 8.290 | 7.970 | 8.290 | 8.290 | 748,758 |
| 2025-05-26 | 7.960 | 8.050 | 7.960 | 8.000 | 8.000 | 275,034 |
| 2025-05-25 | 7.990 | 8.050 | 7.920 | 7.960 | 7.960 | 368,058 |
| 2025-05-22 | 8.130 | 8.140 | 7.970 | 7.990 | 7.990 | 455,776 |
| 2025-05-21 | 8.030 | 8.150 | 7.900 | 8.130 | 8.130 | 1,274,924 |
| 2025-05-20 | 7.900 | 8.070 | 7.800 | 8.030 | 8.030 | 574,750 |
| 2025-05-19 | 8.160 | 8.220 | 7.890 | 7.900 | 7.900 | 607,851 |
| 2025-05-18 | 8.300 | 8.400 | 8.120 | 8.160 | 8.160 | 1,371,368 |
| 2025-05-15 | 8.350 | 8.400 | 8.190 | 8.300 | 8.300 | 2,222,890 |
| 2025-05-14 | 8.180 | 8.380 | 8.100 | 8.350 | 8.350 | 2,269,688 |
| 2025-05-13 | 8.120 | 8.230 | 8.010 | 8.180 | 8.180 | 606,487 |
| 2025-05-12 | 8.080 | 8.300 | 8.000 | 8.120 | 8.120 | 4,342,155 |
| 2025-05-11 | 8.080 | 8.220 | 8.020 | 8.080 | 8.080 | 465,059 |
| 2025-05-08 | 7.910 | 8.100 | 7.870 | 8.080 | 8.080 | 1,184,236 |
| 2025-05-07 | 7.850 | 8.050 | 7.810 | 7.910 | 7.910 | 5,778,852 |
| 2025-05-06 | 7.800 | 7.890 | 7.800 | 7.850 | 7.850 | 294,744 |
| 2025-05-05 | 7.730 | 8.200 | 7.730 | 7.800 | 7.800 | 2,560,512 |
| 2025-05-04 | 8.020 | 8.090 | 7.650 | 7.730 | 7.730 | 2,338,865 |
| 2025-04-30 | 7.880 | 8.040 | 7.780 | 8.020 | 8.020 | 2,853,295 |
| 2025-04-29 | 7.910 | 7.910 | 7.770 | 7.880 | 7.880 | 297,872 |
| 2025-04-28 | 7.910 | 7.930 | 7.810 | 7.910 | 7.910 | 436,060 |
| 2025-04-27 | 7.900 | 7.950 | 7.750 | 7.910 | 7.910 | 588,418 |
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.