CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 10.21
+0.24 (2.41%)
At close: Feb 2, 2026
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 8.50 | 8.64 | 8.40 | 8.45 | 8.45 | -0.59% | 601,054 |
| Jan 15, 2026 | 8.50 | 8.69 | 8.10 | 8.50 | 8.50 | - | 616,826 |
| Jan 14, 2026 | 8.77 | 8.77 | 8.32 | 8.50 | 8.50 | -3.08% | 217,675 |
| Jan 13, 2026 | 8.77 | 8.88 | 8.68 | 8.77 | 8.77 | - | 247,492 |
| Jan 12, 2026 | 8.77 | 8.90 | 8.65 | 8.77 | 8.77 | - | 10,340 |
| Jan 11, 2026 | 8.61 | 8.99 | 8.60 | 8.77 | 8.77 | 1.86% | 495,142 |
| Jan 8, 2026 | 8.81 | 8.95 | 8.60 | 8.61 | 8.61 | -2.27% | 124,040 |
| Jan 6, 2026 | 8.81 | 8.95 | 8.65 | 8.81 | 8.81 | - | 42,803 |
| Jan 5, 2026 | 8.96 | 8.90 | 8.74 | 8.81 | 8.81 | -1.67% | 118,976 |
| Jan 4, 2026 | 9.10 | 9.17 | 8.87 | 8.96 | 8.96 | -1.54% | 73,858 |
| Dec 31, 2025 | 8.93 | 9.10 | 8.84 | 9.10 | 9.10 | 1.90% | 674,466 |
| Dec 30, 2025 | 8.99 | 9.05 | 8.82 | 8.93 | 8.93 | -0.67% | 503,263 |
| Dec 29, 2025 | 9.10 | 9.17 | 8.92 | 8.99 | 8.99 | -1.21% | 276,091 |
| Dec 28, 2025 | 8.77 | 9.13 | 8.64 | 9.10 | 9.10 | 3.76% | 666,000 |
| Dec 25, 2025 | 8.53 | 8.87 | 8.46 | 8.77 | 8.77 | 2.81% | 238,565 |
| Dec 24, 2025 | 8.57 | 8.65 | 8.45 | 8.53 | 8.53 | -0.47% | 81,492 |
| Dec 23, 2025 | 8.48 | 8.70 | 8.45 | 8.57 | 8.57 | 1.06% | 81,833 |
| Dec 22, 2025 | 8.62 | 8.98 | 8.40 | 8.48 | 8.48 | -1.62% | 270,935 |
| Dec 21, 2025 | 8.88 | 8.95 | 8.20 | 8.62 | 8.62 | -2.93% | 186,129 |
| Dec 18, 2025 | 8.73 | 8.90 | 8.65 | 8.88 | 8.88 | 1.72% | 197,586 |
| Dec 17, 2025 | 8.84 | 8.91 | 8.13 | 8.73 | 8.73 | -1.24% | 188,573 |
| Dec 16, 2025 | 9.00 | 9.05 | 8.82 | 8.84 | 8.84 | -1.78% | 90,440 |
| Dec 15, 2025 | 8.95 | 9.05 | 8.80 | 9.00 | 9.00 | 0.56% | 1,037,650 |
| Dec 14, 2025 | 9.00 | 9.19 | 8.90 | 8.95 | 8.95 | -0.56% | 354,849 |
| Dec 11, 2025 | 8.82 | 9.13 | 8.68 | 9.00 | 9.00 | 2.04% | 897,984 |
| Dec 10, 2025 | 8.63 | 8.85 | 8.55 | 8.82 | 8.82 | 2.20% | 232,537 |
| Dec 9, 2025 | 8.87 | 8.88 | 8.59 | 8.63 | 8.63 | -2.71% | 193,389 |
| Dec 8, 2025 | 8.29 | 8.87 | 8.20 | 8.87 | 8.87 | 7.00% | 898,250 |
| Dec 7, 2025 | 8.20 | 8.34 | 8.12 | 8.29 | 8.29 | 1.10% | 480,342 |
| Dec 4, 2025 | 8.00 | 8.32 | 7.91 | 8.20 | 8.20 | 2.50% | 1,453,227 |
| Dec 3, 2025 | 8.01 | 8.14 | 7.91 | 8.00 | 8.00 | -0.12% | 676,330 |
| Dec 2, 2025 | 8.08 | 8.10 | 7.91 | 8.01 | 8.01 | -0.87% | 437,767 |
| Dec 1, 2025 | 8.08 | 8.24 | 6.60 | 8.08 | 8.08 | - | 1,256,765 |
| Nov 30, 2025 | 8.09 | 8.15 | 8.03 | 8.08 | 8.08 | -0.12% | 602,161 |
| Nov 27, 2025 | 8.06 | 8.20 | 8.00 | 8.09 | 8.09 | 0.37% | 173,006 |
| Nov 26, 2025 | 7.93 | 8.15 | 7.85 | 8.06 | 8.06 | 1.64% | 318,399 |
| Nov 25, 2025 | 8.03 | 8.09 | 7.85 | 7.93 | 7.93 | -1.25% | 329,852 |
| Nov 24, 2025 | 8.09 | 8.14 | 7.96 | 8.03 | 8.03 | -0.74% | 283,560 |
| Nov 23, 2025 | 8.15 | 8.42 | 8.07 | 8.09 | 8.09 | -0.74% | 1,033,310 |
| Nov 20, 2025 | 8.16 | 8.29 | 8.10 | 8.15 | 8.15 | -0.12% | 237,375 |
| Nov 19, 2025 | 8.06 | 8.25 | 8.00 | 8.16 | 8.16 | 1.24% | 539,873 |