Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.900 | 14.140 | 13.900 | 14.000 | 14.000 | 1,426,682 |
| 2026-10-19 | 13.900 | 14.000 | 13.020 | 14.000 | 14.000 | 2,987,255 |
| 2026-10-18 | 14.030 | 14.100 | 13.000 | 14.000 | 14.000 | 2,353,211 |
| 2026-10-15 | 13.880 | 14.310 | 13.510 | 14.030 | 14.030 | 9,635,987 |
| 2026-10-14 | 14.120 | 14.400 | 13.860 | 13.900 | 13.900 | 4,793,014 |
| 2026-10-13 | 14.500 | 14.600 | 14.010 | 14.100 | 14.100 | 3,188,109 |
| 2026-10-12 | 14.980 | 14.990 | 14.500 | 14.530 | 14.530 | 1,531,613 |
| 2026-10-11 | 15.350 | 15.350 | 14.980 | 14.990 | 14.990 | 1,588,873 |
| 2026-10-07 | 15.500 | 15.500 | 15.150 | 15.350 | 15.350 | 1,796,468 |
| 2026-10-06 | 15.650 | 15.750 | 15.000 | 15.500 | 15.500 | 3,343,980 |
| 2026-10-05 | 16.050 | 16.080 | 15.450 | 15.640 | 15.640 | 1,788,304 |
| 2026-10-04 | 15.780 | 16.100 | 15.590 | 16.050 | 16.050 | 1,678,054 |
| 2026-10-01 | 15.250 | 15.700 | 15.200 | 15.700 | 15.700 | 1,397,526 |
| 2026-09-30 | 15.300 | 15.300 | 14.810 | 15.150 | 15.150 | 1,797,724 |
| 2026-09-29 | 15.300 | 15.480 | 15.200 | 15.300 | 15.300 | 1,327,069 |
| 2026-09-28 | 15.270 | 15.480 | 13.900 | 15.200 | 15.200 | 2,592,829 |
| 2026-09-27 | 15.510 | 15.740 | 15.040 | 15.180 | 15.180 | 1,077,424 |
| 2026-09-24 | 15.750 | 15.800 | 15.350 | 15.500 | 15.500 | 2,032,280 |
| 2026-09-23 | 15.900 | 15.940 | 15.700 | 15.800 | 15.800 | 1,703,052 |
| 2026-09-22 | 15.810 | 15.940 | 15.710 | 15.830 | 15.830 | 1,517,939 |
| 2026-09-21 | 15.980 | 15.980 | 15.400 | 15.790 | 15.790 | 3,691,016 |
| 2026-09-20 | 16.100 | 16.250 | 15.920 | 15.920 | 15.920 | 6,159,397 |
| 2026-09-17 | 16.300 | 16.420 | 15.950 | 16.000 | 16.000 | 5,776,164 |
| 2026-09-16 | 16.200 | 16.370 | 16.120 | 16.370 | 16.370 | 1,628,854 |
| 2026-09-15 | 16.020 | 16.370 | 16.000 | 16.150 | 16.150 | 1,978,574 |
| 2026-09-14 | 16.250 | 16.350 | 15.810 | 16.000 | 16.000 | 3,196,524 |
| 2026-09-13 | 16.420 | 16.440 | 16.160 | 16.240 | 16.240 | 1,885,522 |
| 2026-09-10 | 16.400 | 16.730 | 16.040 | 16.400 | 16.400 | 6,085,863 |
| 2026-09-09 | 16.980 | 16.980 | 16.000 | 16.400 | 16.400 | 6,639,946 |
| 2026-09-08 | 17.400 | 17.420 | 16.750 | 16.900 | 16.900 | 5,369,680 |
| 2026-09-07 | 17.490 | 17.550 | 17.140 | 17.390 | 17.390 | 3,656,062 |
| 2026-09-06 | 17.870 | 17.900 | 17.360 | 17.450 | 17.450 | 3,916,803 |
| 2026-09-03 | 17.890 | 18.100 | 17.410 | 17.700 | 17.700 | 3,059,889 |
| 2026-09-02 | 18.010 | 18.260 | 17.860 | 17.880 | 17.880 | 4,048,232 |
| 2026-09-01 | 17.890 | 18.450 | 17.730 | 18.100 | 18.100 | 12,703,341 |
| 2026-08-31 | 17.300 | 18.000 | 17.230 | 17.900 | 17.900 | 4,120,636 |
| 2026-08-30 | 17.530 | 17.650 | 17.210 | 17.290 | 17.290 | 1,891,888 |
| 2026-08-26 | 17.560 | 17.850 | 17.350 | 17.500 | 17.500 | 1,923,985 |
| 2026-08-25 | 17.550 | 17.890 | 17.320 | 17.500 | 17.500 | 7,749,575 |
| 2026-08-24 | 17.750 | 17.900 | 17.440 | 17.450 | 17.450 | 1,271,747 |
| 2026-08-23 | 17.600 | 17.950 | 17.500 | 17.710 | 17.710 | 2,109,828 |
| 2026-08-20 | 17.500 | 17.600 | 17.230 | 17.430 | 17.430 | 4,490,948 |
| 2026-08-19 | 17.200 | 17.650 | 17.190 | 17.350 | 17.350 | 11,853,450 |
| 2026-08-18 | 17.340 | 17.470 | 17.190 | 17.200 | 17.200 | 2,533,347 |
| 2026-08-17 | 17.270 | 17.620 | 17.270 | 17.340 | 17.340 | 2,369,514 |
| 2026-08-16 | 17.140 | 17.350 | 17.140 | 17.270 | 17.270 | 697,058 |
| 2026-08-13 | 17.490 | 17.580 | 16.950 | 17.140 | 17.140 | 5,563,178 |
| 2026-08-12 | 17.650 | 17.900 | 17.250 | 17.490 | 17.490 | 2,942,669 |
| 2026-08-11 | 17.910 | 18.100 | 17.500 | 17.650 | 17.650 | 2,261,511 |
| 2026-08-10 | 18.030 | 18.730 | 17.850 | 17.910 | 17.910 | 5,102,857 |
| 2026-08-09 | 17.630 | 18.100 | 17.630 | 18.030 | 18.030 | 1,028,249 |
| 2026-08-06 | 17.400 | 18.000 | 17.380 | 17.630 | 17.630 | 2,431,712 |
| 2026-08-05 | 17.700 | 17.980 | 17.350 | 17.400 | 17.400 | 1,608,439 |
| 2026-08-04 | 18.320 | 18.560 | 17.500 | 17.700 | 17.700 | 2,689,936 |
| 2026-08-03 | 18.100 | 19.720 | 18.000 | 18.320 | 18.320 | 5,968,830 |
| 2026-08-02 | 16.600 | 18.190 | 16.600 | 18.100 | 18.100 | 6,649,533 |
| 2026-07-30 | 16.850 | 16.850 | 16.000 | 16.600 | 16.600 | 1,302,511 |
| 2026-07-29 | 16.750 | 16.980 | 16.700 | 16.850 | 16.850 | 1,376,841 |
| 2026-07-28 | 16.800 | 16.940 | 16.720 | 16.750 | 16.750 | 901,812 |
| 2026-07-27 | 16.710 | 17.240 | 16.710 | 16.800 | 16.800 | 3,462,122 |
Page 1 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.