CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-03 | 6.870 | 7.000 | 6.660 | 6.730 | 6.435 | 990,915 |
| 2025-07-31 | 6.930 | 6.980 | 6.760 | 6.860 | 6.559 | 238,437 |
| 2025-07-30 | 6.850 | 7.070 | 6.800 | 6.810 | 6.512 | 230,315 |
| 2025-07-29 | 6.940 | 7.150 | 6.800 | 6.850 | 6.550 | 865,109 |
| 2025-07-28 | 6.950 | 7.000 | 6.800 | 6.890 | 6.588 | 417,434 |
| 2025-07-27 | 6.960 | 7.000 | 6.860 | 6.890 | 6.588 | 196,278 |
| 2025-07-23 | 7.080 | 7.150 | 6.920 | 6.960 | 6.655 | 716,467 |
| 2025-07-22 | 6.900 | 7.140 | 6.840 | 7.070 | 6.760 | 1,255,243 |
| 2025-07-21 | 7.070 | 7.130 | 6.860 | 6.890 | 6.588 | 1,437,589 |
| 2025-07-20 | 6.400 | 7.290 | 6.390 | 7.010 | 6.703 | 5,334,005 |
| 2025-07-17 | 6.300 | 6.410 | 6.270 | 6.370 | 6.091 | 190,156 |
| 2025-07-16 | 6.290 | 6.390 | 6.220 | 6.280 | 6.005 | 117,420 |
| 2025-07-15 | 6.270 | 6.410 | 6.270 | 6.300 | 6.024 | 333,281 |
| 2025-07-14 | 6.210 | 6.410 | 6.210 | 6.270 | 5.995 | 237,434 |
| 2025-07-13 | 6.300 | 6.400 | 6.150 | 6.160 | 5.890 | 477,033 |
| 2025-07-10 | 6.490 | 6.490 | 6.260 | 6.270 | 5.995 | 295,177 |
| 2025-07-09 | 6.360 | 6.550 | 6.350 | 6.390 | 6.110 | 210,429 |
| 2025-07-07 | 6.510 | 6.580 | 6.310 | 6.370 | 6.091 | 337,178 |
| 2025-07-06 | 6.400 | 6.600 | 6.360 | 6.510 | 6.225 | 1,819,221 |
| 2025-07-02 | 6.290 | 6.400 | 6.290 | 6.380 | 6.101 | 372,882 |
| 2025-07-01 | 6.190 | 6.440 | 6.190 | 6.290 | 6.014 | 790,841 |
| 2025-06-30 | 6.240 | 6.280 | 6.130 | 6.180 | 5.909 | 338,976 |
| 2025-06-29 | 6.200 | 6.270 | 6.080 | 6.240 | 5.967 | 1,427,512 |
| 2025-06-25 | 6.290 | 6.290 | 6.100 | 6.200 | 5.928 | 672,563 |
| 2025-06-24 | 6.180 | 6.290 | 6.100 | 6.260 | 5.986 | 1,434,633 |
| 2025-06-23 | 5.700 | 6.090 | 5.700 | 6.040 | 5.775 | 1,407,324 |
| 2025-06-22 | 5.510 | 5.780 | 5.500 | 5.750 | 5.498 | 429,490 |
| 2025-06-19 | 5.660 | 5.700 | 5.570 | 5.590 | 5.345 | 896,075 |
| 2025-06-18 | 5.670 | 5.720 | 5.510 | 5.690 | 5.441 | 689,117 |
| 2025-06-17 | 5.750 | 5.860 | 5.550 | 5.560 | 5.316 | 328,700 |
| 2025-06-16 | 5.750 | 5.900 | 5.660 | 5.740 | 5.489 | 638,672 |
| 2025-06-15 | 5.600 | 5.800 | 5.490 | 5.700 | 5.450 | 1,118,315 |
| 2025-06-12 | 6.060 | 6.060 | 5.880 | 5.900 | 5.642 | 437,537 |
| 2025-06-11 | 6.050 | 6.280 | 5.960 | 6.090 | 5.823 | 1,144,720 |
| 2025-06-10 | 5.990 | 6.140 | 5.910 | 5.960 | 5.699 | 300,317 |
| 2025-06-04 | 5.700 | 6.200 | 5.700 | 5.910 | 5.651 | 2,753,634 |
| 2025-06-03 | 5.500 | 5.740 | 5.500 | 5.710 | 5.460 | 607,285 |
| 2025-06-02 | 5.630 | 5.670 | 5.430 | 5.500 | 5.259 | 1,397,440 |
| 2025-06-01 | 5.670 | 5.680 | 5.610 | 5.620 | 5.374 | 323,682 |
| 2025-05-29 | 5.690 | 5.700 | 5.640 | 5.670 | 5.422 | 600,864 |
| 2025-05-28 | 5.800 | 5.800 | 5.680 | 5.680 | 5.431 | 658,671 |
| 2025-05-27 | 5.840 | 5.870 | 5.740 | 5.750 | 5.498 | 1,259,951 |
| 2025-05-26 | 6.480 | 6.490 | 6.400 | 6.410 | 5.795 | 1,841,734 |
| 2025-05-25 | 6.450 | 6.470 | 6.380 | 6.420 | 5.804 | 1,000,264 |
| 2025-05-22 | 6.360 | 6.470 | 6.330 | 6.390 | 5.776 | 512,489 |
| 2025-05-21 | 6.400 | 6.400 | 6.320 | 6.350 | 5.740 | 569,134 |
| 2025-05-20 | 6.410 | 6.460 | 6.360 | 6.400 | 5.786 | 383,028 |
| 2025-05-19 | 6.400 | 6.500 | 6.370 | 6.430 | 5.813 | 523,819 |
| 2025-05-18 | 6.430 | 6.500 | 6.330 | 6.400 | 5.786 | 638,274 |
| 2025-05-15 | 6.420 | 6.470 | 6.400 | 6.430 | 5.813 | 382,285 |
| 2025-05-14 | 6.450 | 6.480 | 6.400 | 6.420 | 5.804 | 733,025 |
| 2025-05-13 | 6.550 | 6.640 | 6.410 | 6.430 | 5.813 | 2,084,527 |
| 2025-05-12 | 6.260 | 6.530 | 6.260 | 6.500 | 5.876 | 2,903,139 |
| 2025-05-11 | 6.250 | 6.390 | 6.220 | 6.260 | 5.659 | 685,013 |
| 2025-05-08 | 6.170 | 6.250 | 6.160 | 6.170 | 5.578 | 279,680 |
| 2025-05-07 | 6.290 | 6.380 | 6.160 | 6.170 | 5.578 | 1,046,546 |
| 2025-05-06 | 6.340 | 6.350 | 6.220 | 6.290 | 5.686 | 503,783 |
| 2025-05-05 | 6.390 | 6.390 | 6.240 | 6.330 | 5.722 | 568,996 |
| 2025-05-04 | 6.300 | 6.400 | 6.300 | 6.350 | 5.740 | 655,224 |
| 2025-04-30 | 6.210 | 6.460 | 6.180 | 6.270 | 5.668 | 2,644,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.5700 EGP |
| 2025-05-27 | 0.3500 EGP |
| 2024-05-27 | 0.2169 EGP |
| 2022-05-17 | 0.1250 EGP |
| 2021-04-12 | 0.0500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.