CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 8.57
+0.09 (1.06%)
At close: Dec 23, 2025
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 8.09 | 8.20 | 8.00 | 8.06 | 8.06 | -0.37% | 127,806 |
| Nov 17, 2025 | 8.10 | 8.15 | 8.03 | 8.09 | 8.09 | -0.12% | 416,462 |
| Nov 16, 2025 | 8.16 | 8.23 | 8.08 | 8.10 | 8.10 | -0.74% | 428,116 |
| Nov 13, 2025 | 8.19 | 8.35 | 8.10 | 8.16 | 8.16 | -0.37% | 317,414 |
| Nov 12, 2025 | 8.29 | 8.39 | 8.12 | 8.19 | 8.19 | -1.21% | 629,814 |
| Nov 11, 2025 | 7.91 | 8.29 | 7.88 | 8.29 | 8.29 | 4.80% | 930,150 |
| Nov 10, 2025 | 7.87 | 8.05 | 7.74 | 7.91 | 7.91 | 0.51% | 689,732 |
| Nov 9, 2025 | 7.83 | 7.97 | 7.60 | 7.87 | 7.87 | 0.51% | 849,644 |
| Nov 6, 2025 | 7.83 | 7.90 | 7.77 | 7.83 | 7.83 | - | 92,235 |
| Nov 5, 2025 | 7.83 | 8.09 | 7.70 | 7.83 | 7.83 | - | 109,301 |
| Nov 4, 2025 | 7.92 | 7.94 | 7.80 | 7.83 | 7.83 | -1.14% | 254,880 |
| Nov 3, 2025 | 7.83 | 7.96 | 7.74 | 7.92 | 7.92 | 1.15% | 227,782 |
| Nov 2, 2025 | 7.90 | 7.95 | 7.80 | 7.83 | 7.83 | -0.89% | 162,171 |
| Oct 30, 2025 | 7.83 | 7.93 | 7.61 | 7.90 | 7.90 | 0.89% | 275,785 |
| Oct 29, 2025 | 7.88 | 7.95 | 7.80 | 7.83 | 7.83 | -0.63% | 151,250 |
| Oct 28, 2025 | 7.94 | 7.98 | 7.87 | 7.88 | 7.88 | -0.76% | 118,556 |
| Oct 27, 2025 | 7.94 | 8.03 | 7.91 | 7.94 | 7.94 | - | 136,132 |
| Oct 26, 2025 | 7.99 | 8.00 | 7.90 | 7.94 | 7.94 | -0.63% | 167,656 |
| Oct 23, 2025 | 7.86 | 8.00 | 7.80 | 7.99 | 7.99 | 1.65% | 446,616 |
| Oct 22, 2025 | 7.98 | 8.09 | 7.81 | 7.86 | 7.86 | -1.50% | 193,440 |
| Oct 21, 2025 | 7.85 | 8.09 | 7.75 | 7.98 | 7.98 | 1.66% | 579,282 |
| Oct 20, 2025 | 7.90 | 7.99 | 7.75 | 7.85 | 7.85 | -0.63% | 62,519 |
| Oct 19, 2025 | 7.80 | 8.00 | 7.81 | 7.90 | 7.90 | 1.28% | 378,394 |
| Oct 16, 2025 | 7.76 | 7.90 | 7.74 | 7.80 | 7.80 | 0.52% | 81,457 |
| Oct 15, 2025 | 7.77 | 8.00 | 7.71 | 7.76 | 7.76 | -0.13% | 137,963 |