Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt · Delayed Price · Currency is EGP 9.30
+0.03 (0.32%)
At close: Sep 3, 2025
EGX:CLHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 8.20 | 8.29 | 8.15 | 8.19 | 8.19 | -0.12% | 69,962 |
| Aug 11, 2025 | 8.27 | 8.35 | 8.17 | 8.20 | 8.20 | -0.85% | 101,249 |
| Aug 10, 2025 | 8.29 | 8.38 | 8.22 | 8.27 | 8.27 | -0.24% | 492,912 |
| Aug 7, 2025 | 8.17 | 8.30 | 8.10 | 8.29 | 8.29 | 1.47% | 521,421 |
| Aug 6, 2025 | 8.20 | 8.25 | 8.15 | 8.17 | 8.17 | -0.37% | 85,274 |
| Aug 5, 2025 | 8.19 | 8.21 | 8.14 | 8.20 | 8.20 | 0.12% | 338,913 |
| Aug 4, 2025 | 8.12 | 8.21 | 8.10 | 8.19 | 8.19 | 0.86% | 281,160 |
| Aug 3, 2025 | 8.25 | 8.26 | 8.01 | 8.12 | 8.12 | -1.58% | 138,159 |
| Jul 31, 2025 | 8.20 | 8.25 | 8.05 | 8.25 | 8.25 | 0.61% | 162,841 |
| Jul 30, 2025 | 8.20 | 8.22 | 8.02 | 8.20 | 8.20 | - | 359,167 |
| Jul 29, 2025 | 8.09 | 8.20 | 7.95 | 8.20 | 8.20 | 1.36% | 518,121 |
| Jul 28, 2025 | 8.03 | 8.15 | 7.93 | 8.09 | 8.09 | 0.75% | 438,970 |
| Jul 27, 2025 | 7.97 | 8.10 | 7.98 | 8.03 | 8.03 | 0.75% | 339,252 |
| Jul 23, 2025 | 7.94 | 8.12 | 7.91 | 7.97 | 7.97 | 0.38% | 597,812 |
| Jul 22, 2025 | 8.28 | 8.39 | 7.90 | 7.94 | 7.94 | -4.11% | 919,463 |
| Jul 21, 2025 | 8.28 | 8.50 | 8.25 | 8.28 | 8.28 | - | 678,766 |
| Jul 20, 2025 | 8.14 | 8.35 | 8.12 | 8.28 | 8.28 | 1.72% | 198,257 |
| Jul 17, 2025 | 8.12 | 8.20 | 8.10 | 8.14 | 8.14 | 0.25% | 68,092 |
| Jul 16, 2025 | 8.14 | 8.20 | 8.08 | 8.12 | 8.12 | -0.25% | 113,198 |
| Jul 15, 2025 | 8.11 | 8.25 | 8.11 | 8.14 | 8.14 | 0.37% | 133,184 |
| Jul 14, 2025 | 8.15 | 8.25 | 8.05 | 8.11 | 8.11 | -0.49% | 354,161 |
| Jul 13, 2025 | 8.37 | 8.38 | 8.07 | 8.15 | 8.15 | -2.63% | 391,617 |
| Jul 10, 2025 | 8.00 | 8.37 | 8.10 | 8.37 | 8.37 | 4.62% | 400,903 |
| Jul 9, 2025 | 8.37 | 8.50 | 7.95 | 8.00 | 8.00 | -4.42% | 462,893 |
| Jul 7, 2025 | 8.48 | 8.50 | 8.35 | 8.37 | 8.37 | -1.30% | 295,081 |
| Jul 6, 2025 | 8.49 | 8.60 | 8.35 | 8.48 | 8.48 | -0.12% | 190,231 |
| Jul 2, 2025 | 8.40 | 8.49 | 8.22 | 8.49 | 8.49 | 1.07% | 1,818,347 |
| Jul 1, 2025 | 8.70 | 8.70 | 8.36 | 8.40 | 8.40 | -3.45% | 881,454 |
| Jun 30, 2025 | 8.49 | 8.70 | 8.31 | 8.70 | 8.70 | 2.47% | 2,640,728 |
| Jun 29, 2025 | 8.15 | 8.49 | 8.15 | 8.49 | 8.49 | 4.17% | 3,043,965 |
| Jun 25, 2025 | 8.24 | 8.38 | 8.07 | 8.15 | 8.15 | -1.09% | 2,206,557 |
| Jun 24, 2025 | 7.80 | 8.25 | 7.85 | 8.24 | 8.24 | 5.64% | 994,281 |
| Jun 23, 2025 | 7.70 | 7.82 | 7.71 | 7.80 | 7.80 | 1.30% | 337,546 |
| Jun 22, 2025 | 8.00 | 7.88 | 7.45 | 7.70 | 7.70 | -3.75% | 839,713 |