Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.090 | 8.160 | 8.050 | 8.150 | 8.150 | 654,492 |
| 2025-01-20 | 8.130 | 8.200 | 8.050 | 8.090 | 8.090 | 310,416 |
| 2025-01-19 | 8.100 | 8.240 | 8.100 | 8.130 | 8.130 | 175,948 |
| 2025-01-16 | 8.200 | 8.350 | 8.010 | 8.100 | 8.100 | 512,763 |
| 2025-01-15 | 8.060 | 8.290 | 7.950 | 8.200 | 8.200 | 362,375 |
| 2025-01-14 | 8.250 | 8.300 | 7.950 | 8.060 | 8.060 | 380,745 |
| 2025-01-13 | 8.100 | 8.380 | 8.100 | 8.250 | 8.250 | 211,196 |
| 2025-01-12 | 8.320 | 8.350 | 8.040 | 8.100 | 8.100 | 342,883 |
| 2025-01-09 | 8.500 | 8.530 | 8.280 | 8.320 | 8.320 | 218,407 |
| 2025-01-08 | 8.500 | 8.550 | 8.380 | 8.500 | 8.500 | 1,559,778 |
| 2025-01-06 | 8.610 | 8.610 | 8.400 | 8.500 | 8.500 | 12,295,634 |
| 2025-01-05 | 8.300 | 8.620 | 8.260 | 8.610 | 8.610 | 1,492,553 |
| 2025-01-02 | 8.050 | 8.350 | 8.000 | 8.300 | 8.300 | 2,246,819 |
| 2024-12-31 | 8.000 | 8.110 | 7.850 | 8.050 | 8.050 | 3,988,249 |
| 2024-12-30 | 7.990 | 8.000 | 7.830 | 8.000 | 8.000 | 609,101 |
| 2024-12-29 | 8.060 | 8.100 | 7.790 | 7.990 | 7.990 | 745,361 |
| 2024-12-26 | 7.940 | 8.160 | 7.910 | 8.060 | 8.060 | 771,436 |
| 2024-12-25 | 7.770 | 8.160 | 7.770 | 7.940 | 7.940 | 0 |
| 2024-12-24 | 7.810 | 7.850 | 7.600 | 7.770 | 7.770 | 895,029 |
| 2024-12-23 | 7.980 | 8.000 | 7.660 | 7.810 | 7.810 | 1,406,116 |
| 2024-12-22 | 7.870 | 8.000 | 7.750 | 7.980 | 7.980 | 182,493 |
| 2024-12-19 | 8.000 | 8.000 | 7.750 | 7.870 | 7.870 | 232,780 |
| 2024-12-18 | 7.960 | 8.030 | 7.720 | 8.000 | 8.000 | 2,158,120 |
| 2024-12-17 | 8.050 | 8.130 | 7.950 | 7.960 | 7.960 | 1,494,087 |
| 2024-12-16 | 8.250 | 8.270 | 8.000 | 8.050 | 8.050 | 1,560,662 |
| 2024-12-15 | 7.990 | 8.300 | 7.920 | 8.250 | 8.250 | 744,475 |
| 2024-12-12 | 7.930 | 8.020 | 7.840 | 7.990 | 7.990 | 1,072,949 |
| 2024-12-11 | 8.010 | 8.160 | 7.880 | 7.930 | 7.930 | 447,028 |
| 2024-12-10 | 8.320 | 8.450 | 8.000 | 8.010 | 8.010 | 331,800 |
| 2024-12-09 | 8.430 | 8.450 | 8.260 | 8.320 | 8.320 | 383,321 |
| 2024-12-08 | 8.300 | 8.530 | 8.300 | 8.430 | 8.430 | 1,137,809 |
| 2024-12-05 | 8.100 | 8.340 | 8.100 | 8.300 | 8.300 | 379,316 |
| 2024-12-04 | 8.040 | 8.180 | 8.020 | 8.100 | 8.100 | 516,217 |
| 2024-12-03 | 8.210 | 8.400 | 8.040 | 8.040 | 8.040 | 504,374 |
| 2024-12-02 | 8.370 | 8.390 | 8.000 | 8.210 | 8.210 | 2,984,644 |
| 2024-12-01 | 7.710 | 8.400 | 7.670 | 8.370 | 8.370 | 1,043,463 |
| 2024-11-28 | 7.830 | 7.950 | 7.540 | 7.710 | 7.710 | 438,927 |
| 2024-11-27 | 7.870 | 8.000 | 7.780 | 7.830 | 7.830 | 97,565 |
| 2024-11-26 | 7.900 | 7.960 | 7.850 | 7.870 | 7.870 | 781,795 |
| 2024-11-25 | 8.010 | 8.080 | 7.780 | 7.900 | 7.900 | 608,859 |
| 2024-11-24 | 8.060 | 8.200 | 7.960 | 8.010 | 8.010 | 107,823 |
| 2024-11-21 | 8.030 | 8.120 | 7.970 | 8.060 | 8.060 | 846,837 |
| 2024-11-20 | 8.190 | 8.280 | 8.020 | 8.030 | 8.030 | 856,124 |
| 2024-11-19 | 8.290 | 8.380 | 8.150 | 8.190 | 8.190 | 1,008,872 |
| 2024-11-18 | 8.210 | 8.400 | 8.200 | 8.290 | 8.290 | 476,432 |
| 2024-11-17 | 8.350 | 8.440 | 8.000 | 8.210 | 8.210 | 437,903 |
| 2024-11-14 | 8.230 | 8.430 | 8.230 | 8.350 | 8.350 | 884,687 |
| 2024-11-13 | 8.400 | 8.500 | 8.220 | 8.230 | 8.230 | 1,269,733 |
| 2024-11-12 | 8.650 | 8.740 | 8.320 | 8.400 | 8.400 | 3,508,672 |
| 2024-11-11 | 8.800 | 8.850 | 8.650 | 8.650 | 8.650 | 1,370,638 |
| 2024-11-10 | 8.660 | 8.800 | 8.600 | 8.800 | 8.800 | 702,971 |
| 2024-11-07 | 8.500 | 8.810 | 8.370 | 8.660 | 8.660 | 1,700,064 |
| 2024-11-06 | 8.060 | 8.550 | 8.060 | 8.500 | 8.500 | 1,142,420 |
| 2024-11-05 | 8.210 | 8.280 | 8.050 | 8.060 | 8.060 | 356,324 |
| 2024-11-04 | 8.380 | 8.490 | 8.180 | 8.210 | 8.210 | 1,540,505 |
| 2024-11-03 | 8.250 | 8.480 | 8.200 | 8.380 | 8.380 | 530,584 |
| 2024-10-31 | 8.310 | 8.410 | 8.210 | 8.250 | 8.250 | 473,781 |
| 2024-10-30 | 8.650 | 8.690 | 8.230 | 8.310 | 8.310 | 428,149 |
| 2024-10-29 | 8.440 | 8.700 | 8.440 | 8.650 | 8.650 | 819,430 |
| 2024-10-28 | 8.470 | 8.600 | 8.400 | 8.440 | 8.440 | 838,146 |
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.