Catalyst Partners Middle East historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	35.760	35.800	31.000	32.050	32.050	35,451
2026-10-15	37.440	41.000	35.000	35.760	35.760	94,887
2026-10-14	38.990	41.000	37.000	37.440	37.440	13,150
2026-10-13	39.860	40.000	37.700	38.990	38.990	75,025
2026-10-12	43.000	43.000	39.700	39.860	39.860	47,774
2026-10-11	41.800	46.000	39.390	45.990	45.990	121,917
2026-10-07	38.480	41.840	38.480	41.800	41.800	308,903
2026-10-06	38.230	38.480	37.000	38.380	38.380	424,092
2026-10-05	36.950	38.350	36.950	38.230	38.230	183,500
2026-10-04	36.000	37.800	34.500	36.090	36.090	16,138
2026-10-01	33.250	36.000	33.250	36.000	36.000	101,630
2026-09-30	33.270	34.980	32.750	33.220	33.220	9,485
2026-09-29	34.000	34.000	33.000	33.270	33.270	22,421
2026-09-28	35.000	36.000	34.010	36.000	36.000	100,635
2026-09-27	35.000	36.900	35.000	35.000	35.000	1
2026-09-24	35.780	35.780	34.990	35.000	35.000	135,499
2026-09-23	35.780	35.990	35.010	35.780	35.780	1,051
2026-09-22	36.840	37.250	35.150	35.780	35.780	144,075
2026-09-21	36.840	37.800	36.500	36.840	36.840	7,758
2026-09-20	36.010	37.000	36.010	36.840	36.840	11,555
2026-09-17	37.980	39.750	36.000	36.010	36.010	352,130
2026-09-16	38.500	38.500	37.050	37.980	37.980	161,286
2026-09-15	36.790	39.000	36.790	38.500	38.500	3,069,803
2026-09-14	38.990	39.500	36.700	36.790	36.790	197,355
2026-09-13	36.570	40.000	36.570	38.990	38.990	124,660
2026-09-10	36.520	36.980	35.650	36.570	36.570	17,700
2026-09-09	35.070	37.500	35.020	36.520	36.520	428,416
2026-09-08	35.840	36.750	35.000	35.070	35.070	40,407
2026-09-07	36.400	36.400	35.140	35.840	35.840	12,813
2026-09-06	37.530	37.980	36.200	36.400	36.400	530,510
2026-09-03	37.320	39.000	37.000	37.530	37.530	138,970
2026-09-02	38.060	38.900	36.520	37.320	37.320	131,252
2026-09-01	38.060	38.900	38.000	38.060	38.060	4,822
2026-08-31	38.860	39.890	37.610	38.060	38.060	1,565,057
2026-08-30	38.640	40.000	38.010	38.860	38.860	81,390
2026-08-26	41.980	41.980	38.500	38.640	38.640	749,165
2026-08-25	37.990	42.000	35.000	41.980	41.980	6,217,474
2026-08-24	39.480	42.100	37.000	37.990	37.990	1,150,543
2026-08-23	39.150	45.500	39.100	39.480	39.480	1,228,823
2026-08-20	38.000	41.500	38.000	39.150	39.150	199,942
2026-08-19	36.420	42.700	36.420	38.000	38.000	105,951
2026-08-18	35.600	39.700	35.000	36.420	36.420	286,065
2026-08-17	35.460	35.600	33.580	35.600	35.600	172,302
2026-08-16	33.180	35.600	33.180	35.460	35.460	53,213
2026-08-13	32.410	34.100	31.000	33.180	33.180	577,400
2026-08-12	33.760	34.700	31.550	32.410	32.410	46,953
2026-08-11	33.300	35.170	32.000	33.760	33.760	65,320
2026-08-10	32.070	33.800	30.500	33.300	33.300	248,184
2026-08-09	30.000	33.880	30.000	32.070	32.070	79,956
2026-08-06	31.490	35.770	30.000	30.000	30.000	166,299
2026-08-05	32.670	33.980	28.900	31.490	31.490	652,774
2026-08-04	32.460	38.800	30.000	32.670	32.670	391,147
2026-08-03	28.060	32.800	28.060	32.460	32.460	45,553
2026-08-02	26.670	31.600	26.670	28.060	28.060	129,191
2026-07-30	23.190	26.990	22.010	26.670	26.670	242,843
2026-07-29	24.290	24.290	23.000	23.190	23.190	18,010
2026-07-28	24.790	24.970	23.070	24.290	24.290	23,328
2026-07-27	24.040	24.830	22.250	24.790	24.790	1,729,463
2026-07-26	21.480	24.150	20.000	24.040	24.040	6,616,372
2026-07-22	18.120	21.740	18.120	21.480	21.480	4,807,563

Page 1 of 2 · 63 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.