CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt · Delayed Price · Currency is EGP 12.18
+0.51 (4.37%)
At close: Oct 4, 2026
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 12.48 | 12.56 | 12.22 | 12.37 | 11.83 | -0.88% | 351,137 |
| Aug 10, 2026 | 12.90 | 12.94 | 12.45 | 12.48 | 11.93 | -3.26% | 525,752 |
| Aug 9, 2026 | 12.91 | 12.95 | 12.76 | 12.90 | 12.33 | -0.08% | 250,159 |
| Aug 6, 2026 | 12.92 | 13.08 | 12.80 | 12.91 | 12.34 | -0.08% | 147,639 |
| Aug 5, 2026 | 12.87 | 13.15 | 12.81 | 12.92 | 12.35 | 0.39% | 140,799 |
| Aug 4, 2026 | 12.83 | 13.25 | 12.70 | 12.87 | 12.31 | 0.31% | 1,381,023 |
| Aug 3, 2026 | 12.60 | 12.94 | 12.62 | 12.83 | 12.27 | 1.83% | 1,295,827 |
| Aug 2, 2026 | 12.26 | 12.99 | 12.16 | 12.60 | 12.05 | 2.77% | 3,011,528 |
| Jul 30, 2026 | 12.15 | 12.29 | 11.92 | 12.26 | 11.72 | 0.91% | 522,721 |
| Jul 29, 2026 | 12.14 | 12.17 | 12.01 | 12.15 | 11.62 | 0.08% | 153,503 |
| Jul 28, 2026 | 12.19 | 12.33 | 12.06 | 12.14 | 11.61 | -0.41% | 323,220 |
| Jul 27, 2026 | 12.23 | 12.34 | 12.15 | 12.19 | 11.66 | -0.33% | 422,811 |
| Jul 26, 2026 | 12.39 | 12.40 | 12.09 | 12.23 | 11.69 | -1.29% | 971,682 |
| Jul 22, 2026 | 12.01 | 12.42 | 11.80 | 12.39 | 11.85 | 3.16% | 293,048 |