Catalyst Partners Middle East historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 19.520 | 22.800 | 18.850 | 20.980 | 20.980 | 451,509 |
| 2026-04-16 | 19.000 | 19.900 | 18.850 | 19.520 | 19.520 | 68,000 |
| 2026-04-15 | 19.170 | 19.170 | 18.000 | 19.000 | 19.000 | 555,501 |
| 2026-04-14 | 19.510 | 19.510 | 18.000 | 19.170 | 19.170 | 121,707 |
| 2026-04-09 | 17.850 | 19.900 | 17.850 | 19.510 | 19.510 | 402,500 |
| 2026-04-08 | 17.940 | 17.940 | 17.550 | 17.850 | 17.850 | 107,700 |
| 2026-04-07 | 17.900 | 17.980 | 17.500 | 17.940 | 17.940 | 30,010 |
| 2026-04-06 | 16.880 | 17.900 | 16.750 | 17.900 | 17.900 | 600,000 |
| 2026-04-05 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-04-02 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-04-01 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-31 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-30 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-29 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-26 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-25 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-24 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-18 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-17 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-16 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-15 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-12 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-11 | 16.880 | 16.880 | 16.800 | 16.880 | 16.880 | 100 |
| 2026-03-10 | 16.880 | 16.880 | 14.500 | 16.880 | 16.880 | 100 |
| 2026-03-09 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-08 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-05 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-04 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 0 |
| 2026-03-03 | 17.000 | 17.000 | 16.190 | 16.880 | 16.880 | 154,000 |
| 2026-03-02 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-03-01 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-02-26 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-02-25 | 17.000 | 17.000 | 14.570 | 17.000 | 17.000 | 410 |
| 2026-02-24 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-02-23 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-02-22 | 17.000 | 17.000 | 16.940 | 17.000 | 17.000 | 100 |
| 2026-02-19 | 17.890 | 17.890 | 16.990 | 17.000 | 17.000 | 28,500 |
| 2026-02-18 | 17.890 | 17.890 | 16.990 | 17.890 | 17.890 | 100 |
| 2026-02-17 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-16 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-15 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-12 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-11 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-10 | 17.890 | 17.890 | 14.550 | 17.890 | 17.890 | 100 |
| 2026-02-09 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-08 | 17.890 | 17.890 | 17.100 | 17.890 | 17.890 | 500 |
| 2026-02-05 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-04 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-03 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-02-02 | 17.890 | 17.890 | 14.550 | 17.890 | 17.890 | 150 |
| 2026-02-01 | 17.890 | 17.890 | 14.350 | 17.890 | 17.890 | 3 |
| 2026-01-28 | 17.890 | 17.890 | 15.000 | 17.890 | 17.890 | 502,090 |
| 2026-01-27 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-01-26 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 0 |
| 2026-01-25 | 17.890 | 17.950 | 14.950 | 17.890 | 17.890 | 47 |
| 2026-01-22 | 15.250 | 17.900 | 13.000 | 17.890 | 17.890 | 89,290 |
| 2026-01-21 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 30,000 |
| 2026-01-20 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2026-01-19 | 15.250 | 16.380 | 15.250 | 15.250 | 15.250 | 5,000 |
| 2026-01-18 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
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.