CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 10.87
+0.04 (0.37%)
At close: Oct 22, 2026
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10.83 | 10.88 | 10.60 | 10.87 | 10.87 | 0.37% | 184,897 |
| Oct 21, 2026 | 10.84 | 10.97 | 10.76 | 10.83 | 10.83 | -0.09% | 54,143 |
| Oct 20, 2026 | 10.89 | 11.20 | 10.00 | 10.84 | 10.84 | -0.46% | 70,343 |
| Oct 19, 2026 | 10.51 | 10.96 | 9.85 | 10.89 | 10.89 | 3.62% | 128,484 |
| Oct 18, 2026 | 10.99 | 11.00 | 9.63 | 10.51 | 10.51 | -4.37% | 259,216 |
| Oct 15, 2026 | 11.08 | 11.20 | 10.90 | 10.99 | 10.99 | -0.81% | 156,698 |
| Oct 14, 2026 | 11.00 | 11.24 | 10.83 | 11.08 | 11.08 | 0.73% | 457,024 |
| Oct 13, 2026 | 11.30 | 11.44 | 10.60 | 11.00 | 11.00 | -2.65% | 415,057 |
| Oct 12, 2026 | 11.78 | 11.88 | 11.07 | 11.30 | 11.30 | -4.07% | 193,557 |
| Oct 11, 2026 | 11.94 | 12.19 | 11.60 | 11.78 | 11.78 | -1.34% | 83,078 |
| Oct 7, 2026 | 12.01 | 12.20 | 11.90 | 11.94 | 11.94 | -0.58% | 144,096 |
| Oct 6, 2026 | 12.01 | 12.25 | 12.01 | 12.01 | 12.01 | - | 23,065 |
| Oct 5, 2026 | 12.18 | 12.38 | 12.00 | 12.01 | 12.01 | -1.40% | 123,778 |
| Oct 4, 2026 | 11.67 | 12.20 | 11.60 | 12.18 | 12.18 | 4.37% | 191,515 |
| Oct 1, 2026 | 11.51 | 11.75 | 11.55 | 11.67 | 11.67 | 1.39% | 27,378 |
| Sep 30, 2026 | 11.41 | 11.75 | 11.10 | 11.51 | 11.51 | 0.88% | 102,930 |
| Sep 29, 2026 | 11.35 | 11.69 | 11.16 | 11.41 | 11.41 | 0.53% | 209,229 |
| Sep 28, 2026 | 11.85 | 11.85 | 10.75 | 11.35 | 11.35 | -4.22% | 930,806 |
| Sep 27, 2026 | 11.90 | 12.73 | 11.83 | 11.85 | 11.85 | -0.42% | 193,721 |
| Sep 24, 2026 | 12.34 | 12.34 | 11.62 | 11.90 | 11.90 | -3.57% | 123,000 |
| Sep 23, 2026 | 12.61 | 12.79 | 12.30 | 12.34 | 12.34 | -2.14% | 162,659 |
| Sep 22, 2026 | 13.01 | 12.83 | 12.40 | 12.61 | 12.61 | 1.37% | 681,976 |
| Sep 21, 2026 | 13.05 | 13.60 | 12.82 | 13.01 | 12.44 | -0.31% | 1,153,048 |
| Sep 20, 2026 | 12.96 | 13.30 | 12.86 | 13.05 | 12.48 | 0.69% | 319,009 |
| Sep 17, 2026 | 12.47 | 12.97 | 12.47 | 12.96 | 12.39 | 3.93% | 300,982 |
| Sep 16, 2026 | 12.47 | 12.60 | 12.38 | 12.47 | 11.92 | - | 40,457 |
| Sep 15, 2026 | 12.55 | 12.66 | 12.35 | 12.47 | 11.92 | -0.64% | 178,409 |
| Sep 14, 2026 | 12.79 | 12.80 | 12.30 | 12.55 | 12.00 | -1.88% | 442,393 |
| Sep 13, 2026 | 12.92 | 13.23 | 12.78 | 12.79 | 12.23 | -1.01% | 318,795 |
| Sep 10, 2026 | 13.03 | 13.30 | 12.80 | 12.92 | 12.35 | -0.84% | 599,925 |
| Sep 9, 2026 | 13.04 | 13.30 | 12.95 | 13.03 | 12.46 | -0.08% | 605,887 |
| Sep 8, 2026 | 12.99 | 13.35 | 12.97 | 13.04 | 12.47 | 0.38% | 339,971 |
| Sep 7, 2026 | 12.93 | 13.99 | 12.96 | 12.99 | 12.42 | 0.46% | 1,947,615 |
| Sep 6, 2026 | 12.25 | 13.20 | 12.28 | 12.93 | 12.36 | 5.55% | 1,022,305 |
| Sep 3, 2026 | 12.29 | 12.77 | 12.06 | 12.25 | 11.71 | -0.33% | 650,799 |
| Sep 2, 2026 | 12.31 | 12.46 | 12.27 | 12.29 | 11.75 | -0.16% | 112,732 |
| Sep 1, 2026 | 12.24 | 12.44 | 12.20 | 12.31 | 11.77 | 0.57% | 263,102 |
| Aug 31, 2026 | 12.15 | 12.34 | 12.18 | 12.24 | 11.70 | 0.74% | 184,098 |
| Aug 30, 2026 | 12.30 | 12.30 | 12.04 | 12.15 | 11.62 | -1.22% | 106,000 |
| Aug 26, 2026 | 12.19 | 12.30 | 12.00 | 12.30 | 11.76 | 0.90% | 538,963 |
| Aug 25, 2026 | 12.47 | 12.58 | 12.08 | 12.19 | 11.66 | -2.25% | 377,992 |
| Aug 24, 2026 | 12.28 | 12.60 | 12.25 | 12.47 | 11.92 | 1.55% | 684,881 |
| Aug 23, 2026 | 12.24 | 12.38 | 12.01 | 12.28 | 11.74 | 0.33% | 135,904 |
| Aug 20, 2026 | 12.31 | 12.58 | 12.00 | 12.24 | 11.70 | -0.57% | 510,907 |
| Aug 19, 2026 | 12.65 | 12.66 | 12.30 | 12.31 | 11.77 | -2.69% | 328,926 |
| Aug 18, 2026 | 12.67 | 12.73 | 12.60 | 12.65 | 12.10 | -0.16% | 131,517 |
| Aug 17, 2026 | 12.70 | 12.75 | 12.60 | 12.67 | 12.11 | -0.24% | 230,470 |
| Aug 16, 2026 | 12.62 | 12.75 | 12.50 | 12.70 | 12.14 | 0.63% | 246,740 |
| Aug 13, 2026 | 12.58 | 12.75 | 12.50 | 12.62 | 12.07 | 0.32% | 220,602 |
| Aug 12, 2026 | 12.37 | 12.65 | 12.40 | 12.58 | 12.03 | 1.70% | 185,757 |