Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt · Delayed Price · Currency is EGP 11.20
-0.05 (-0.44%)
At close: Oct 2, 2025
EGX:CLHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |