CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 10.49
+0.03 (0.29%)
At close: Apr 2, 2026
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.46 | 10.54 | 10.32 | 10.49 | 10.49 | 0.29% | 91,315 |
| Apr 1, 2026 | 10.42 | 10.59 | 10.36 | 10.46 | 10.46 | 0.38% | 954,239 |
| Mar 31, 2026 | 10.30 | 10.54 | 10.00 | 10.42 | 10.42 | 1.17% | 4,889,265 |
| Mar 30, 2026 | 10.59 | 10.80 | 10.23 | 10.30 | 10.30 | -2.74% | 234,808 |
| Mar 29, 2026 | 10.70 | 10.80 | 10.45 | 10.59 | 10.59 | -1.03% | 46,891 |
| Mar 26, 2026 | 10.79 | 11.21 | 10.51 | 10.70 | 10.70 | -0.83% | 226,758 |
| Mar 25, 2026 | 10.85 | 10.90 | 10.66 | 10.79 | 10.79 | -0.55% | 30,383 |
| Mar 24, 2026 | 10.65 | 11.00 | 10.32 | 10.85 | 10.85 | 1.88% | 118,669 |
| Mar 18, 2026 | 10.52 | 11.00 | 10.55 | 10.65 | 10.65 | 1.24% | 65,440 |
| Mar 17, 2026 | 10.52 | 10.67 | 10.36 | 10.52 | 10.52 | - | 3,569 |
| Mar 16, 2026 | 10.87 | 10.98 | 10.31 | 10.52 | 10.52 | -3.22% | 86,395 |
| Mar 15, 2026 | 10.98 | 11.00 | 10.78 | 10.87 | 10.87 | -1.00% | 33,956 |
| Mar 12, 2026 | 10.76 | 11.00 | 10.76 | 10.98 | 10.98 | 2.04% | 107,021 |
| Mar 11, 2026 | 10.70 | 10.95 | 10.63 | 10.76 | 10.76 | 0.56% | 52,897 |
| Mar 10, 2026 | 10.33 | 10.79 | 10.24 | 10.70 | 10.70 | 3.58% | 155,527 |
| Mar 9, 2026 | 10.44 | 10.69 | 10.22 | 10.33 | 10.33 | -1.05% | 143,819 |
| Mar 8, 2026 | 10.32 | 10.57 | 10.20 | 10.44 | 10.44 | 1.16% | 129,541 |
| Mar 5, 2026 | 10.25 | 10.50 | 10.25 | 10.32 | 10.32 | 0.68% | 102,543 |
| Mar 4, 2026 | 10.26 | 10.80 | 10.20 | 10.25 | 10.25 | -0.10% | 117,527 |
| Mar 3, 2026 | 10.41 | 10.69 | 10.16 | 10.26 | 10.26 | -1.44% | 37,985 |
| Mar 2, 2026 | 10.03 | 10.79 | 9.62 | 10.41 | 10.41 | 3.79% | 216,914 |
| Mar 1, 2026 | 10.21 | 10.20 | 9.50 | 10.03 | 10.03 | -1.76% | 113,870 |
| Feb 26, 2026 | 10.10 | 10.48 | 10.04 | 10.21 | 10.21 | 1.09% | 144,725 |
| Feb 25, 2026 | 10.58 | 10.57 | 10.02 | 10.10 | 10.10 | -4.54% | 213,897 |
| Feb 24, 2026 | 10.64 | 10.98 | 10.43 | 10.58 | 10.58 | -0.56% | 131,977 |
| Feb 23, 2026 | 10.42 | 10.79 | 10.43 | 10.64 | 10.64 | 2.11% | 123,691 |
| Feb 22, 2026 | 11.30 | 11.45 | 10.25 | 10.42 | 10.42 | -7.79% | 416,931 |
| Feb 19, 2026 | 11.19 | 11.50 | 10.90 | 11.30 | 11.30 | 0.98% | 79,466 |
| Feb 18, 2026 | 11.32 | 11.40 | 11.15 | 11.19 | 11.19 | -1.15% | 346,462 |
| Feb 17, 2026 | 11.43 | 11.84 | 11.29 | 11.32 | 11.32 | -0.96% | 217,420 |
| Feb 16, 2026 | 11.50 | 11.88 | 11.35 | 11.43 | 11.43 | -0.61% | 119,559 |
| Feb 15, 2026 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | - | 840,374 |
| Feb 12, 2026 | 11.70 | 11.97 | 11.40 | 11.50 | 11.50 | -1.71% | 349,304 |
| Feb 11, 2026 | 11.77 | 11.92 | 11.18 | 11.70 | 11.70 | -0.59% | 1,352,096 |
| Feb 10, 2026 | 11.23 | 11.90 | 11.20 | 11.77 | 11.77 | 4.81% | 395,418 |
| Feb 9, 2026 | 11.17 | 11.40 | 11.10 | 11.23 | 11.23 | 0.54% | 76,201 |
| Feb 8, 2026 | 11.16 | 11.47 | 11.05 | 11.17 | 11.17 | 0.09% | 165,767 |
| Feb 5, 2026 | 10.70 | 11.24 | 10.63 | 11.16 | 11.16 | 4.30% | 490,425 |
| Feb 4, 2026 | 10.36 | 11.50 | 10.33 | 10.70 | 10.70 | 3.28% | 1,235,960 |
| Feb 3, 2026 | 10.21 | 10.61 | 10.25 | 10.36 | 10.36 | 1.47% | 153,865 |
| Feb 2, 2026 | 9.97 | 10.37 | 9.95 | 10.21 | 10.21 | 2.41% | 1,776,466 |
| Feb 1, 2026 | 10.14 | 10.30 | 9.25 | 9.97 | 9.97 | -1.68% | 175,604 |
| Jan 28, 2026 | 10.23 | 10.61 | 10.00 | 10.14 | 10.14 | -0.88% | 175,650 |
| Jan 27, 2026 | 10.40 | 10.69 | 10.17 | 10.23 | 10.23 | -1.63% | 1,523,000 |
| Jan 26, 2026 | 9.91 | 10.49 | 9.65 | 10.40 | 10.40 | 4.94% | 543,038 |
| Jan 25, 2026 | 9.66 | 9.94 | 9.40 | 9.91 | 9.91 | 2.59% | 720,141 |
| Jan 22, 2026 | 9.06 | 9.68 | 9.06 | 9.66 | 9.66 | 6.62% | 631,564 |
| Jan 21, 2026 | 8.96 | 9.40 | 8.82 | 9.06 | 9.06 | 1.12% | 79,311 |
| Jan 20, 2026 | 8.63 | 9.20 | 8.66 | 8.96 | 8.96 | 3.82% | 464,233 |
| Jan 19, 2026 | 8.45 | 8.74 | 8.51 | 8.63 | 8.63 | 2.13% | 82,959 |