CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 6.84
-0.06 (-0.87%)
At close: Sep 16, 2025
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.90 | 6.99 | 6.77 | 6.84 | 6.84 | -0.87% | 285,094 |
| Sep 15, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 284,055 |
| Sep 14, 2025 | 6.90 | 7.02 | 6.82 | 7.00 | 7.00 | 1.45% | 214,647 |
| Sep 11, 2025 | 6.99 | 7.10 | 6.85 | 6.90 | 6.90 | -1.29% | 487,476 |
| Sep 10, 2025 | 7.00 | 7.10 | 6.90 | 6.99 | 6.99 | -0.14% | 202,762 |
| Sep 9, 2025 | 7.10 | 7.19 | 6.96 | 7.00 | 7.00 | -1.41% | 328,881 |
| Sep 8, 2025 | 7.20 | 7.20 | 7.01 | 7.10 | 7.10 | -1.39% | 719,882 |
| Sep 7, 2025 | 7.09 | 7.22 | 6.96 | 7.20 | 7.20 | 1.55% | 438,072 |
| Sep 3, 2025 | 7.10 | 7.17 | 7.00 | 7.09 | 7.09 | -0.14% | 335,656 |
| Sep 2, 2025 | 7.08 | 7.10 | 7.00 | 7.10 | 7.10 | 0.28% | 432,711 |
| Sep 1, 2025 | 7.01 | 7.21 | 6.98 | 7.08 | 7.08 | 1.00% | 73,047 |
| Aug 31, 2025 | 7.11 | 7.25 | 6.98 | 7.01 | 7.01 | -1.41% | 543,995 |
| Aug 28, 2025 | 7.22 | 7.27 | 7.05 | 7.11 | 7.11 | -1.52% | 349,637 |
| Aug 27, 2025 | 7.16 | 7.27 | 7.10 | 7.22 | 7.22 | 0.84% | 184,827 |
| Aug 26, 2025 | 7.20 | 7.28 | 7.12 | 7.16 | 7.16 | -0.56% | 485,856 |
| Aug 25, 2025 | 7.05 | 7.21 | 7.02 | 7.20 | 7.20 | 2.13% | 989,559 |
| Aug 24, 2025 | 6.92 | 7.06 | 6.91 | 7.05 | 7.05 | 1.88% | 814,823 |
| Aug 21, 2025 | 7.00 | 7.05 | 6.91 | 6.92 | 6.92 | -1.14% | 111,286 |
| Aug 20, 2025 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | -0.14% | 367,848 |
| Aug 19, 2025 | 7.00 | 7.05 | 6.94 | 7.01 | 7.01 | 0.14% | 410,804 |
| Aug 18, 2025 | 7.00 | 7.05 | 6.92 | 7.00 | 7.00 | - | 275,126 |
| Aug 17, 2025 | 7.00 | 7.07 | 6.86 | 7.00 | 7.00 | - | 725,267 |
| Aug 14, 2025 | 7.04 | 7.13 | 6.94 | 7.00 | 7.00 | -0.57% | 600,048 |
| Aug 13, 2025 | 6.89 | 7.08 | 6.88 | 7.04 | 7.04 | 2.18% | 911,369 |
| Aug 12, 2025 | 6.89 | 7.03 | 6.81 | 6.89 | 6.89 | - | 198,742 |
| Aug 11, 2025 | 7.05 | 7.16 | 6.87 | 6.89 | 6.89 | -2.27% | 688,515 |
| Aug 10, 2025 | 6.95 | 7.07 | 6.85 | 7.05 | 7.05 | 1.44% | 1,199,231 |
| Aug 7, 2025 | 6.81 | 6.96 | 6.80 | 6.95 | 6.95 | 2.06% | 875,943 |
| Aug 6, 2025 | 6.86 | 6.98 | 6.80 | 6.81 | 6.81 | -0.73% | 216,821 |
| Aug 5, 2025 | 6.91 | 7.08 | 6.84 | 6.86 | 6.86 | -0.72% | 529,924 |
| Aug 4, 2025 | 6.73 | 7.00 | 6.77 | 6.91 | 6.91 | 2.67% | 1,276,599 |
| Aug 3, 2025 | 6.86 | 7.00 | 6.66 | 6.73 | 6.73 | -1.90% | 990,915 |
| Jul 31, 2025 | 6.81 | 6.98 | 6.76 | 6.86 | 6.86 | 0.73% | 238,437 |
| Jul 30, 2025 | 6.85 | 7.07 | 6.80 | 6.81 | 6.81 | -0.58% | 230,315 |
| Jul 29, 2025 | 6.89 | 7.15 | 6.80 | 6.85 | 6.85 | -0.58% | 865,109 |
| Jul 28, 2025 | 6.89 | 7.00 | 6.80 | 6.89 | 6.89 | - | 417,434 |
| Jul 27, 2025 | 6.96 | 7.00 | 6.86 | 6.89 | 6.89 | -1.01% | 196,278 |
| Jul 23, 2025 | 7.07 | 7.15 | 6.92 | 6.96 | 6.96 | -1.56% | 716,467 |
| Jul 22, 2025 | 6.89 | 7.14 | 6.84 | 7.07 | 7.07 | 2.61% | 1,255,243 |
| Jul 21, 2025 | 7.01 | 7.13 | 6.86 | 6.89 | 6.89 | -1.71% | 1,437,589 |
| Jul 20, 2025 | 6.37 | 7.29 | 6.39 | 7.01 | 7.01 | 10.05% | 5,334,005 |
| Jul 17, 2025 | 6.28 | 6.41 | 6.27 | 6.37 | 6.37 | 1.43% | 190,156 |
| Jul 16, 2025 | 6.30 | 6.39 | 6.22 | 6.28 | 6.28 | -0.32% | 117,420 |
| Jul 15, 2025 | 6.27 | 6.41 | 6.27 | 6.30 | 6.30 | 0.48% | 333,281 |
| Jul 14, 2025 | 6.16 | 6.41 | 6.21 | 6.27 | 6.27 | 1.79% | 237,434 |
| Jul 13, 2025 | 6.27 | 6.40 | 6.15 | 6.16 | 6.16 | -1.75% | 477,033 |
| Jul 10, 2025 | 6.39 | 6.49 | 6.26 | 6.27 | 6.27 | -1.88% | 295,177 |
| Jul 9, 2025 | 6.37 | 6.55 | 6.35 | 6.39 | 6.39 | 0.31% | 210,429 |
| Jul 7, 2025 | 6.51 | 6.58 | 6.31 | 6.37 | 6.37 | -2.15% | 337,178 |
| Jul 6, 2025 | 6.38 | 6.60 | 6.36 | 6.51 | 6.51 | 2.04% | 1,819,221 |