CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 10.42
-0.88 (-7.79%)
At close: Feb 22, 2026
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 11.30 | 11.45 | 10.25 | 10.42 | 10.42 | -7.79% | 416,931 |
| Feb 19, 2026 | 11.19 | 11.50 | 10.90 | 11.30 | 11.30 | 0.98% | 79,466 |
| Feb 18, 2026 | 11.32 | 11.40 | 11.15 | 11.19 | 11.19 | -1.15% | 346,462 |
| Feb 17, 2026 | 11.43 | 11.84 | 11.29 | 11.32 | 11.32 | -0.96% | 217,420 |
| Feb 16, 2026 | 11.50 | 11.88 | 11.35 | 11.43 | 11.43 | -0.61% | 119,559 |
| Feb 15, 2026 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | - | 840,374 |
| Feb 12, 2026 | 11.70 | 11.97 | 11.40 | 11.50 | 11.50 | -1.71% | 349,304 |
| Feb 11, 2026 | 11.77 | 11.92 | 11.18 | 11.70 | 11.70 | -0.59% | 1,352,096 |
| Feb 10, 2026 | 11.23 | 11.90 | 11.20 | 11.77 | 11.77 | 4.81% | 395,418 |
| Feb 9, 2026 | 11.17 | 11.40 | 11.10 | 11.23 | 11.23 | 0.54% | 76,201 |
| Feb 8, 2026 | 11.16 | 11.47 | 11.05 | 11.17 | 11.17 | 0.09% | 165,767 |
| Feb 5, 2026 | 10.70 | 11.24 | 10.63 | 11.16 | 11.16 | 4.30% | 490,425 |
| Feb 4, 2026 | 10.36 | 11.50 | 10.33 | 10.70 | 10.70 | 3.28% | 1,235,960 |
| Feb 3, 2026 | 10.21 | 10.61 | 10.25 | 10.36 | 10.36 | 1.47% | 153,865 |
| Feb 2, 2026 | 9.97 | 10.37 | 9.95 | 10.21 | 10.21 | 2.41% | 1,776,466 |
| 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 |