CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 8.01
-0.07 (-0.87%)
At close: Dec 2, 2025
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |