CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 7.99
+0.13 (1.65%)
At close: Oct 23, 2025
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7.96 | 8.19 | 7.76 | 7.77 | 7.77 | -2.39% | 509,058 |
| Oct 13, 2025 | 7.60 | 8.10 | 7.61 | 7.96 | 7.96 | 4.74% | 1,158,850 |
| Oct 12, 2025 | 7.69 | 7.80 | 7.50 | 7.60 | 7.60 | -1.17% | 443,778 |
| Oct 8, 2025 | 7.58 | 7.69 | 7.45 | 7.69 | 7.69 | 1.45% | 362,116 |
| Oct 7, 2025 | 7.59 | 7.64 | 7.45 | 7.58 | 7.58 | -0.13% | 360,335 |
| Oct 6, 2025 | 7.52 | 7.67 | 7.45 | 7.59 | 7.59 | 0.93% | 287,734 |
| Oct 5, 2025 | 7.45 | 7.97 | 7.50 | 7.52 | 7.52 | 0.94% | 300,548 |
| Oct 2, 2025 | 7.64 | 7.95 | 7.40 | 7.45 | 7.45 | -2.49% | 761,619 |
| Oct 1, 2025 | 7.83 | 8.00 | 7.60 | 7.64 | 7.64 | -2.43% | 881,742 |
| Sep 30, 2025 | 7.50 | 7.89 | 7.32 | 7.83 | 7.83 | 4.40% | 1,068,460 |
| Sep 29, 2025 | 7.27 | 7.55 | 7.16 | 7.50 | 7.50 | 3.16% | 1,101,577 |
| Sep 28, 2025 | 7.15 | 7.29 | 7.05 | 7.27 | 7.27 | 1.68% | 286,956 |
| Sep 25, 2025 | 7.16 | 7.30 | 7.10 | 7.15 | 7.15 | -0.14% | 163,239 |
| Sep 24, 2025 | 7.20 | 7.32 | 7.15 | 7.16 | 7.16 | -0.56% | 314,344 |
| Sep 23, 2025 | 7.10 | 7.26 | 7.07 | 7.20 | 7.20 | 1.41% | 269,901 |
| Sep 22, 2025 | 7.20 | 7.40 | 7.07 | 7.10 | 7.10 | -1.39% | 609,222 |
| Sep 21, 2025 | 7.13 | 7.27 | 7.06 | 7.20 | 7.20 | 0.98% | 590,597 |
| Sep 18, 2025 | 7.22 | 7.60 | 7.08 | 7.13 | 7.13 | -1.25% | 2,441,779 |
| Sep 17, 2025 | 6.84 | 7.39 | 6.80 | 7.22 | 7.22 | 5.56% | 2,325,848 |
| 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 |