Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 8.500 | 8.660 | 8.410 | 8.470 | 8.470 | 435,599 |
| 2024-10-24 | 8.570 | 8.650 | 8.400 | 8.500 | 8.500 | 1,696,139 |
| 2024-10-23 | 8.630 | 8.750 | 8.410 | 8.570 | 8.570 | 817,023 |
| 2024-10-22 | 8.790 | 8.850 | 8.580 | 8.630 | 8.630 | 531,684 |
| 2024-10-21 | 8.620 | 8.850 | 8.510 | 8.790 | 8.790 | 1,162,009 |
| 2024-10-20 | 9.000 | 9.100 | 8.500 | 8.620 | 8.620 | 643,335 |
| 2024-10-17 | 9.200 | 9.300 | 8.880 | 9.000 | 9.000 | 1,010,033 |
| 2024-10-16 | 8.800 | 9.440 | 8.800 | 9.200 | 9.200 | 3,660,584 |
| 2024-10-15 | 8.650 | 8.910 | 8.650 | 8.800 | 8.800 | 5,828,246 |
| 2024-10-14 | 8.400 | 8.650 | 8.210 | 8.650 | 8.650 | 2,405,634 |
| 2024-10-13 | 8.990 | 9.000 | 8.370 | 8.400 | 8.400 | 1,745,809 |
| 2024-10-10 | 8.400 | 9.100 | 8.350 | 8.990 | 8.990 | 3,187,213 |
| 2024-10-09 | 7.800 | 8.490 | 7.460 | 8.400 | 8.400 | 3,609,330 |
| 2024-10-08 | 7.700 | 8.040 | 7.700 | 7.800 | 7.800 | 4,100,207 |
| 2024-10-07 | 7.580 | 7.700 | 7.390 | 7.700 | 7.700 | 1,901,846 |
| 2024-10-03 | 7.420 | 7.600 | 7.300 | 7.580 | 7.580 | 1,424,785 |
| 2024-10-02 | 7.580 | 7.580 | 7.160 | 7.420 | 7.420 | 780,744 |
| 2024-10-01 | 7.250 | 7.650 | 7.100 | 7.580 | 7.580 | 1,558,746 |
| 2024-09-30 | 7.400 | 7.500 | 7.250 | 7.250 | 7.250 | 473,058 |
| 2024-09-29 | 7.300 | 7.600 | 7.100 | 7.400 | 7.400 | 3,138,149 |
| 2024-09-26 | 6.740 | 7.300 | 6.740 | 7.300 | 7.300 | 4,581,527 |
| 2024-09-25 | 6.760 | 6.840 | 6.710 | 6.740 | 6.740 | 459,030 |
| 2024-09-24 | 6.900 | 6.940 | 6.740 | 6.760 | 6.760 | 404,930 |
| 2024-09-23 | 6.660 | 7.080 | 6.640 | 6.900 | 6.900 | 4,506,431 |
| 2024-09-22 | 6.730 | 6.730 | 6.520 | 6.660 | 6.660 | 628,493 |
| 2024-09-19 | 6.400 | 6.760 | 6.400 | 6.730 | 6.730 | 4,165,739 |
| 2024-09-18 | 6.300 | 6.420 | 6.260 | 6.400 | 6.400 | 1,685,696 |
| 2024-09-17 | 6.260 | 6.320 | 6.220 | 6.300 | 6.300 | 683,843 |
| 2024-09-16 | 6.260 | 6.450 | 6.250 | 6.260 | 6.260 | 941,665 |
| 2024-09-12 | 6.230 | 6.300 | 6.210 | 6.260 | 6.260 | 757,035 |
| 2024-09-11 | 6.190 | 6.250 | 6.150 | 6.230 | 6.230 | 909,439 |
| 2024-09-10 | 6.280 | 6.320 | 6.150 | 6.190 | 6.190 | 600,661 |
| 2024-09-09 | 6.150 | 6.300 | 6.100 | 6.280 | 6.280 | 1,248,208 |
| 2024-09-08 | 6.320 | 6.370 | 6.100 | 6.150 | 6.150 | 2,115,723 |
| 2024-09-05 | 6.410 | 6.450 | 6.310 | 6.320 | 6.320 | 1,652,638 |
| 2024-09-04 | 6.500 | 6.500 | 6.330 | 6.410 | 6.410 | 710,290 |
| 2024-09-03 | 6.350 | 6.540 | 6.300 | 6.500 | 6.500 | 4,183,640 |
| 2024-09-02 | 6.590 | 6.650 | 6.300 | 6.350 | 6.350 | 5,249,939 |
| 2024-09-01 | 6.750 | 6.850 | 6.570 | 6.590 | 6.590 | 6,023,481 |
| 2024-08-29 | 6.640 | 6.940 | 6.600 | 6.750 | 6.750 | 2,448,037 |
| 2024-08-28 | 6.610 | 6.680 | 6.580 | 6.640 | 6.640 | 677,362 |
| 2024-08-27 | 6.590 | 6.650 | 6.580 | 6.610 | 6.610 | 376,929 |
| 2024-08-26 | 6.630 | 6.690 | 6.540 | 6.590 | 6.590 | 790,392 |
| 2024-08-25 | 6.600 | 6.690 | 6.600 | 6.630 | 6.630 | 506,580 |
| 2024-08-22 | 6.680 | 6.730 | 6.590 | 6.600 | 6.600 | 1,505,569 |
| 2024-08-21 | 6.870 | 6.930 | 6.600 | 6.680 | 6.680 | 3,976,084 |
| 2024-08-20 | 6.910 | 6.980 | 6.800 | 6.870 | 6.870 | 531,100 |
| 2024-08-19 | 6.900 | 6.990 | 6.890 | 6.910 | 6.910 | 110,540 |
| 2024-08-18 | 6.940 | 6.990 | 6.850 | 6.900 | 6.900 | 193,588 |
| 2024-08-15 | 7.040 | 7.080 | 6.880 | 6.940 | 6.940 | 879,064 |
| 2024-08-14 | 7.000 | 7.230 | 7.000 | 7.040 | 7.040 | 991,494 |
| 2024-08-13 | 6.970 | 7.040 | 6.920 | 7.000 | 7.000 | 316,357 |
| 2024-08-12 | 6.880 | 7.080 | 6.880 | 6.970 | 6.970 | 480,352 |
| 2024-08-11 | 6.870 | 6.960 | 6.870 | 6.880 | 6.880 | 626,076 |
| 2024-08-08 | 6.900 | 6.970 | 6.720 | 6.870 | 6.870 | 1,175,691 |
| 2024-08-07 | 7.080 | 7.160 | 6.800 | 6.900 | 6.900 | 1,820,038 |
| 2024-08-06 | 6.950 | 7.180 | 6.900 | 7.080 | 7.080 | 1,436,687 |
| 2024-08-05 | 6.910 | 6.950 | 6.650 | 6.950 | 6.950 | 549,188 |
| 2024-08-04 | 7.070 | 7.070 | 6.850 | 6.910 | 6.910 | 615,038 |
| 2024-08-01 | 7.230 | 7.240 | 7.050 | 7.070 | 7.070 | 392,493 |
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.