Catalyst Partners Middle East historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 18.120 | 18.320 | 18.120 | 18.120 | 18.120 | 500 |
| 2026-07-20 | 18.400 | 18.410 | 18.120 | 18.120 | 18.120 | 55,400 |
| 2026-07-19 | 17.430 | 19.900 | 17.430 | 18.400 | 18.400 | 110,100 |
| 2026-07-16 | 18.210 | 19.000 | 17.000 | 17.430 | 17.430 | 39,602 |
| 2026-07-15 | 18.210 | 18.210 | 18.000 | 18.210 | 18.210 | 100 |
| 2026-07-14 | 18.210 | 18.880 | 16.710 | 18.210 | 18.210 | 6,801 |
| 2026-07-13 | 18.210 | 18.750 | 15.350 | 18.210 | 18.210 | 2,725 |
| 2026-07-12 | 18.210 | 19.000 | 18.000 | 18.210 | 18.210 | 5,335 |
| 2026-07-09 | 18.000 | 19.000 | 17.990 | 18.210 | 18.210 | 22,278 |
| 2026-07-08 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 4,300 |
| 2026-07-07 | 18.000 | 19.200 | 16.020 | 18.000 | 18.000 | 9,110 |
| 2026-07-06 | 18.000 | 19.400 | 18.000 | 18.000 | 18.000 | 7,600 |
| 2026-07-05 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 16,760 |
| 2026-07-01 | 19.250 | 19.840 | 17.990 | 18.000 | 18.000 | 78,440 |
| 2026-06-30 | 19.880 | 19.880 | 18.900 | 19.250 | 19.250 | 98,010 |
| 2026-06-29 | 19.880 | 19.880 | 19.000 | 19.880 | 19.880 | 15,000 |
| 2026-06-28 | 19.000 | 20.800 | 19.000 | 19.880 | 19.880 | 122,015 |
| 2026-06-25 | 19.250 | 19.250 | 18.020 | 19.000 | 19.000 | 2,406,441 |
| 2026-06-24 | 19.360 | 19.360 | 19.000 | 19.250 | 19.250 | 282,000 |
| 2026-06-23 | 19.360 | 19.390 | 19.000 | 19.360 | 19.360 | 369,700 |
| 2026-06-22 | 19.780 | 19.780 | 19.250 | 19.360 | 19.360 | 516,000 |
| 2026-06-21 | 19.780 | 19.780 | 19.390 | 19.780 | 19.780 | 60 |
| 2026-06-17 | 19.780 | 19.780 | 19.440 | 19.780 | 19.780 | 12,035 |
| 2026-06-16 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 0 |
| 2026-06-15 | 19.780 | 19.780 | 19.000 | 19.780 | 19.780 | 1,700 |
| 2026-06-14 | 19.610 | 19.800 | 19.000 | 19.780 | 19.780 | 1,012,000 |
| 2026-06-11 | 19.610 | 19.610 | 19.200 | 19.610 | 19.610 | 6,080 |
| 2026-06-10 | 19.610 | 19.610 | 18.990 | 19.610 | 19.610 | 6,490 |
| 2026-06-09 | 19.610 | 19.900 | 19.000 | 19.610 | 19.610 | 798 |
| 2026-06-08 | 19.950 | 19.950 | 19.500 | 19.610 | 19.610 | 25,500 |
| 2026-06-07 | 19.950 | 19.950 | 18.010 | 19.950 | 19.950 | 4,100 |
| 2026-06-04 | 19.950 | 19.950 | 18.010 | 19.950 | 19.950 | 1,000 |
| 2026-06-03 | 19.950 | 19.950 | 19.940 | 19.950 | 19.950 | 20 |
| 2026-06-02 | 19.950 | 19.990 | 17.370 | 19.950 | 19.950 | 2,612 |
| 2026-06-01 | 19.950 | 19.950 | 18.330 | 19.950 | 19.950 | 160 |
| 2026-05-25 | 20.000 | 20.000 | 18.220 | 19.950 | 19.950 | 34,657 |
| 2026-05-24 | 20.000 | 20.000 | 18.000 | 20.000 | 20.000 | 8,455 |
| 2026-05-21 | 19.970 | 20.000 | 17.000 | 20.000 | 20.000 | 752,618 |
| 2026-05-20 | 19.970 | 19.970 | 19.000 | 19.970 | 19.970 | 334 |
| 2026-05-19 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 1,032 |
| 2026-05-18 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 0 |
| 2026-05-17 | 19.970 | 20.100 | 19.200 | 19.970 | 19.970 | 2,615 |
| 2026-05-14 | 20.000 | 20.000 | 19.000 | 19.970 | 19.970 | 23,630 |
| 2026-05-13 | 25.000 | 25.000 | 20.000 | 20.000 | 20.000 | 426,073 |
| 2026-05-12 | 22.970 | 25.000 | 18.900 | 25.000 | 25.000 | 971,537 |
| 2026-05-11 | 22.970 | 22.970 | 18.380 | 22.970 | 22.970 | 162 |
| 2026-05-10 | 22.970 | 22.970 | 18.380 | 22.970 | 22.970 | 147 |
| 2026-05-06 | 21.990 | 23.000 | 19.550 | 22.970 | 22.970 | 171,574 |
| 2026-05-05 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2026-05-04 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 15 |
| 2026-05-03 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2026-04-30 | 21.720 | 22.000 | 20.000 | 21.990 | 21.990 | 901,000 |
| 2026-04-29 | 21.720 | 21.720 | 21.720 | 21.720 | 21.720 | 0 |
| 2026-04-28 | 21.720 | 21.720 | 21.500 | 21.720 | 21.720 | 50 |
| 2026-04-27 | 22.000 | 22.000 | 20.500 | 21.720 | 21.720 | 36,690 |
| 2026-04-26 | 20.920 | 22.000 | 20.920 | 22.000 | 22.000 | 880,000 |
| 2026-04-23 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 0 |
| 2026-04-22 | 20.920 | 21.800 | 20.920 | 20.920 | 20.920 | 2,000 |
| 2026-04-21 | 20.980 | 22.700 | 19.500 | 20.920 | 20.920 | 348,160 |
| 2026-04-20 | 20.980 | 20.980 | 18.310 | 20.980 | 20.980 | 897 |
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.