CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 6.95
+0.14 (2.06%)
At close: Aug 7, 2025
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 6.29 | 6.40 | 6.29 | 6.38 | 6.38 | 1.43% | 372,882 |
| Jul 1, 2025 | 6.18 | 6.44 | 6.19 | 6.29 | 6.29 | 1.78% | 790,841 |
| Jun 30, 2025 | 6.24 | 6.28 | 6.13 | 6.18 | 6.18 | -0.96% | 338,976 |
| Jun 29, 2025 | 6.20 | 6.27 | 6.08 | 6.24 | 6.24 | 0.65% | 1,427,512 |
| Jun 25, 2025 | 6.26 | 6.29 | 6.10 | 6.20 | 6.20 | -0.96% | 672,563 |
| Jun 24, 2025 | 6.04 | 6.29 | 6.10 | 6.26 | 6.26 | 3.64% | 1,434,633 |
| Jun 23, 2025 | 5.75 | 6.09 | 5.70 | 6.04 | 6.04 | 5.04% | 1,407,324 |
| Jun 22, 2025 | 5.59 | 5.78 | 5.50 | 5.75 | 5.75 | 2.86% | 429,490 |
| Jun 19, 2025 | 5.69 | 5.70 | 5.57 | 5.59 | 5.59 | -1.76% | 896,075 |
| Jun 18, 2025 | 5.56 | 5.72 | 5.51 | 5.69 | 5.69 | 2.34% | 689,117 |
| Jun 17, 2025 | 5.74 | 5.86 | 5.55 | 5.56 | 5.56 | -3.14% | 328,700 |
| Jun 16, 2025 | 5.70 | 5.90 | 5.66 | 5.74 | 5.74 | 0.70% | 638,672 |
| Jun 15, 2025 | 5.90 | 5.80 | 5.49 | 5.70 | 5.70 | -3.39% | 1,118,315 |
| Jun 12, 2025 | 6.09 | 6.06 | 5.88 | 5.90 | 5.90 | -3.12% | 437,537 |
| Jun 11, 2025 | 5.96 | 6.28 | 5.96 | 6.09 | 6.09 | 2.18% | 1,144,720 |
| Jun 10, 2025 | 5.91 | 6.14 | 5.91 | 5.96 | 5.96 | 0.85% | 300,317 |
| Jun 4, 2025 | 5.71 | 6.20 | 5.70 | 5.91 | 5.91 | 3.50% | 2,753,634 |
| Jun 3, 2025 | 5.50 | 5.74 | 5.50 | 5.71 | 5.71 | 3.82% | 607,285 |
| Jun 2, 2025 | 5.62 | 5.67 | 5.43 | 5.50 | 5.50 | -2.14% | 1,397,440 |
| Jun 1, 2025 | 5.67 | 5.68 | 5.61 | 5.62 | 5.62 | -0.88% | 323,682 |
| May 29, 2025 | 5.68 | 5.70 | 5.64 | 5.67 | 5.67 | -0.18% | 600,864 |
| May 28, 2025 | 5.75 | 5.80 | 5.68 | 5.68 | 5.68 | -1.22% | 658,671 |
| May 27, 2025 | 6.41 | 5.87 | 5.74 | 5.75 | 5.75 | -10.30% | 1,259,951 |
| May 26, 2025 | 6.42 | 6.49 | 6.40 | 6.41 | 5.71 | -0.16% | 1,841,734 |
| May 25, 2025 | 6.39 | 6.47 | 6.38 | 6.42 | 5.72 | 0.47% | 1,000,264 |
| May 22, 2025 | 6.35 | 6.47 | 6.33 | 6.39 | 5.69 | 0.63% | 512,489 |
| May 21, 2025 | 6.40 | 6.40 | 6.32 | 6.35 | 5.66 | -0.78% | 569,134 |