Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt · Delayed Price · Currency is EGP 12.69
-0.11 (-0.86%)
At close: Oct 23, 2025
EGX:CLHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.80 | 12.89 | 12.00 | 12.69 | 12.69 | -0.86% | 1,222,202 |
| Oct 22, 2025 | 12.81 | 12.93 | 12.33 | 12.80 | 12.80 | -0.08% | 502,994 |
| Oct 21, 2025 | 12.92 | 13.00 | 12.65 | 12.81 | 12.81 | -0.85% | 353,094 |
| Oct 20, 2025 | 12.87 | 13.00 | 12.61 | 12.92 | 12.92 | 0.39% | 719,784 |
| Oct 19, 2025 | 11.71 | 12.98 | 11.70 | 12.87 | 12.87 | 9.91% | 2,052,888 |
| Oct 16, 2025 | 11.70 | 11.84 | 11.55 | 11.71 | 11.71 | 0.09% | 932,048 |
| Oct 15, 2025 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | 526,237 |
| Oct 14, 2025 | 11.72 | 11.99 | 11.55 | 11.60 | 11.60 | -1.02% | 338,528 |
| Oct 13, 2025 | 11.49 | 11.83 | 11.15 | 11.72 | 11.72 | 2.00% | 1,080,948 |
| Oct 12, 2025 | 11.35 | 11.49 | 11.00 | 11.49 | 11.49 | 1.23% | 421,809 |
| Oct 8, 2025 | 11.29 | 11.37 | 11.12 | 11.35 | 11.35 | 0.53% | 529,607 |
| Oct 7, 2025 | 11.20 | 11.39 | 11.20 | 11.29 | 11.29 | 0.44% | 207,052 |
| Oct 6, 2025 | 11.13 | 11.37 | 11.10 | 11.24 | 11.24 | 0.99% | 2,527,926 |
| Oct 5, 2025 | 11.20 | 11.40 | 10.95 | 11.13 | 11.13 | -0.62% | 178,384 |
| Oct 2, 2025 | 11.25 | 11.39 | 11.10 | 11.20 | 11.20 | -0.44% | 1,191,377 |
| Oct 1, 2025 | 10.97 | 11.45 | 11.00 | 11.25 | 11.25 | 2.55% | 2,609,572 |
| Sep 30, 2025 | 10.79 | 11.10 | 10.75 | 10.97 | 10.97 | 1.67% | 2,217,606 |
| Sep 29, 2025 | 10.77 | 10.80 | 10.60 | 10.79 | 10.79 | 0.19% | 2,212,072 |
| Sep 28, 2025 | 10.68 | 10.80 | 10.50 | 10.77 | 10.77 | 0.84% | 307,509 |
| Sep 25, 2025 | 10.54 | 11.00 | 10.39 | 10.68 | 10.68 | 1.33% | 532,220 |
| Sep 24, 2025 | 10.22 | 10.70 | 10.00 | 10.54 | 10.54 | 3.13% | 557,511 |
| Sep 23, 2025 | 10.25 | 10.35 | 10.03 | 10.22 | 10.22 | -0.29% | 352,896 |
| Sep 22, 2025 | 10.14 | 10.35 | 9.96 | 10.25 | 10.25 | 1.08% | 202,629 |
| Sep 21, 2025 | 9.92 | 10.35 | 9.76 | 10.14 | 10.14 | 2.22% | 757,426 |
| Sep 18, 2025 | 9.75 | 10.08 | 9.75 | 9.92 | 9.92 | 1.74% | 629,643 |
| Sep 17, 2025 | 9.61 | 9.97 | 9.60 | 9.75 | 9.75 | 1.46% | 1,352,196 |
| Sep 16, 2025 | 9.61 | 9.68 | 9.50 | 9.61 | 9.61 | - | 147,075 |
| Sep 15, 2025 | 9.48 | 9.68 | 9.48 | 9.61 | 9.61 | 1.37% | 398,889 |
| Sep 14, 2025 | 9.60 | 9.70 | 9.46 | 9.48 | 9.48 | -1.25% | 179,366 |
| Sep 11, 2025 | 9.66 | 9.74 | 9.50 | 9.60 | 9.60 | -0.62% | 190,311 |
| Sep 10, 2025 | 9.46 | 9.70 | 9.04 | 9.66 | 9.66 | 2.11% | 1,522,617 |
| Sep 9, 2025 | 9.30 | 9.55 | 9.12 | 9.46 | 9.46 | 1.72% | 840,495 |
| Sep 8, 2025 | 9.08 | 9.39 | 9.01 | 9.30 | 9.30 | 2.42% | 470,594 |
| Sep 7, 2025 | 9.30 | 9.80 | 9.05 | 9.08 | 9.08 | -2.37% | 463,859 |
| Sep 3, 2025 | 9.27 | 9.44 | 8.50 | 9.30 | 9.30 | 0.32% | 2,421,263 |
| Sep 2, 2025 | 8.71 | 9.34 | 8.73 | 9.27 | 9.27 | 6.43% | 4,234,842 |
| Sep 1, 2025 | 8.60 | 8.94 | 8.60 | 8.71 | 8.71 | 1.28% | 856,318 |
| Aug 31, 2025 | 8.76 | 9.09 | 8.60 | 8.60 | 8.60 | -1.83% | 1,029,222 |
| Aug 28, 2025 | 8.86 | 8.86 | 8.63 | 8.76 | 8.76 | -1.13% | 129,845 |
| Aug 27, 2025 | 8.85 | 8.90 | 8.63 | 8.86 | 8.86 | 0.11% | 231,257 |
| Aug 26, 2025 | 8.70 | 8.85 | 8.50 | 8.85 | 8.85 | 1.72% | 688,760 |
| Aug 25, 2025 | 8.36 | 9.00 | 8.33 | 8.70 | 8.70 | 4.07% | 1,019,759 |
| Aug 24, 2025 | 8.35 | 8.45 | 8.30 | 8.36 | 8.36 | 0.12% | 188,607 |
| Aug 21, 2025 | 8.30 | 8.45 | 8.10 | 8.35 | 8.35 | 0.60% | 344,729 |
| Aug 20, 2025 | 8.45 | 8.58 | 8.07 | 8.30 | 8.30 | -1.78% | 1,514,767 |
| Aug 19, 2025 | 8.61 | 8.60 | 8.40 | 8.45 | 8.45 | -1.86% | 250,427 |
| Aug 18, 2025 | 8.32 | 8.63 | 8.26 | 8.61 | 8.61 | 3.49% | 1,278,342 |
| Aug 17, 2025 | 8.31 | 8.35 | 8.20 | 8.32 | 8.32 | 0.12% | 390,070 |
| Aug 14, 2025 | 8.29 | 8.35 | 8.18 | 8.31 | 8.31 | 0.24% | 79,230 |
| Aug 13, 2025 | 8.19 | 8.30 | 8.17 | 8.29 | 8.29 | 1.22% | 232,572 |