Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt · Delayed Price · Currency is EGP 12.30
+0.29 (2.41%)
At close: Dec 2, 2025
EGX:CLHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 12.01 | 12.30 | 11.60 | 12.30 | 12.30 | 2.41% | 293,321 |
| Dec 1, 2025 | 11.70 | 12.30 | 11.60 | 12.01 | 12.01 | 2.65% | 642,420 |
| Nov 30, 2025 | 11.70 | 11.75 | 11.50 | 11.70 | 11.70 | - | 525,476 |
| Nov 27, 2025 | 11.09 | 11.70 | 11.12 | 11.70 | 11.70 | 5.50% | 173,136 |
| Nov 26, 2025 | 11.60 | 11.78 | 11.01 | 11.09 | 11.09 | -4.40% | 935,773 |
| Nov 25, 2025 | 11.93 | 11.90 | 11.51 | 11.60 | 11.60 | -2.77% | 166,289 |
| Nov 24, 2025 | 11.50 | 11.95 | 11.44 | 11.93 | 11.93 | 3.74% | 3,721,994 |
| Nov 23, 2025 | 11.82 | 11.88 | 11.40 | 11.50 | 11.50 | -2.71% | 183,057 |
| Nov 20, 2025 | 11.70 | 11.88 | 11.48 | 11.82 | 11.82 | 1.03% | 1,165,426 |
| Nov 19, 2025 | 11.59 | 11.70 | 11.43 | 11.70 | 11.70 | 0.95% | 280,129 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.40 | 11.59 | 11.59 | -0.94% | 323,941 |
| Nov 17, 2025 | 11.10 | 11.70 | 11.20 | 11.70 | 11.70 | 5.41% | 1,365,170 |
| Nov 16, 2025 | 11.30 | 11.47 | 11.05 | 11.10 | 11.10 | -1.77% | 2,489,541 |
| Nov 13, 2025 | 11.13 | 11.48 | 11.05 | 11.30 | 11.30 | 1.53% | 270,231 |
| Nov 12, 2025 | 11.41 | 11.60 | 11.00 | 11.13 | 11.13 | -2.45% | 739,634 |
| Nov 11, 2025 | 11.65 | 11.90 | 11.22 | 11.41 | 11.41 | -2.06% | 955,650 |
| Nov 10, 2025 | 11.55 | 11.97 | 11.52 | 11.65 | 11.65 | 0.87% | 1,349,727 |
| Nov 9, 2025 | 11.10 | 11.60 | 11.15 | 11.55 | 11.55 | 4.05% | 208,520 |
| Nov 6, 2025 | 11.70 | 11.87 | 11.05 | 11.10 | 11.10 | -5.13% | 701,849 |
| Nov 5, 2025 | 12.29 | 12.29 | 11.66 | 11.70 | 11.70 | -4.80% | 1,919,350 |
| Nov 4, 2025 | 12.23 | 12.46 | 11.75 | 12.29 | 12.29 | 0.49% | 1,048,646 |
| Nov 3, 2025 | 12.55 | 12.65 | 12.16 | 12.23 | 12.23 | -2.55% | 975,907 |
| Nov 2, 2025 | 12.50 | 12.70 | 12.00 | 12.55 | 12.55 | 0.40% | 432,654 |
| Oct 30, 2025 | 12.50 | 12.70 | 12.43 | 12.50 | 12.50 | - | 393,409 |
| Oct 29, 2025 | 12.55 | 12.59 | 12.42 | 12.50 | 12.50 | -0.40% | 538,244 |
| Oct 28, 2025 | 12.80 | 12.79 | 12.50 | 12.55 | 12.55 | -1.95% | 134,312 |
| Oct 27, 2025 | 12.75 | 12.90 | 12.69 | 12.80 | 12.80 | 0.39% | 1,678,483 |
| Oct 26, 2025 | 12.69 | 12.85 | 12.02 | 12.75 | 12.75 | 0.47% | 446,000 |
| 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 |