Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt · Delayed Price · Currency is EGP 13.50
-0.39 (-2.81%)
At close: Oct 22, 2026
EGX:CLHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 13.89 | 13.90 | 13.20 | 13.50 | 13.50 | -2.81% | 2,132,719 |
| Oct 21, 2026 | 14.00 | 14.17 | 13.82 | 13.89 | 13.89 | -0.79% | 1,732,133 |
| Oct 20, 2026 | 14.00 | 14.14 | 13.90 | 14.00 | 14.00 | - | 1,426,682 |
| Oct 19, 2026 | 14.00 | 14.00 | 13.02 | 14.00 | 14.00 | - | 2,987,255 |
| Oct 18, 2026 | 14.03 | 14.10 | 13.00 | 14.00 | 14.00 | -0.21% | 2,353,211 |
| Oct 15, 2026 | 13.90 | 14.31 | 13.51 | 14.03 | 14.03 | 0.94% | 9,635,987 |
| Oct 14, 2026 | 14.10 | 14.40 | 13.86 | 13.90 | 13.90 | -1.42% | 4,793,014 |
| Oct 13, 2026 | 14.53 | 14.60 | 14.01 | 14.10 | 14.10 | -2.96% | 3,188,109 |
| Oct 12, 2026 | 14.99 | 14.99 | 14.50 | 14.53 | 14.53 | -3.07% | 1,531,613 |
| Oct 11, 2026 | 15.35 | 15.35 | 14.98 | 14.99 | 14.99 | -2.35% | 1,588,873 |
| Oct 7, 2026 | 15.50 | 15.50 | 15.15 | 15.35 | 15.35 | -0.97% | 1,796,468 |
| Oct 6, 2026 | 15.64 | 15.75 | 15.00 | 15.50 | 15.50 | -0.90% | 3,343,980 |
| Oct 5, 2026 | 16.05 | 16.08 | 15.45 | 15.64 | 15.64 | -2.55% | 1,788,304 |
| Oct 4, 2026 | 15.70 | 16.10 | 15.59 | 16.05 | 16.05 | 2.23% | 1,678,054 |
| Oct 1, 2026 | 15.15 | 15.70 | 15.20 | 15.70 | 15.70 | 3.63% | 1,397,526 |
| Sep 30, 2026 | 15.30 | 15.30 | 14.81 | 15.15 | 15.15 | -0.98% | 1,797,724 |
| Sep 29, 2026 | 15.20 | 15.48 | 15.20 | 15.30 | 15.30 | 0.66% | 1,327,069 |
| Sep 28, 2026 | 15.18 | 15.48 | 13.90 | 15.20 | 15.20 | 0.13% | 2,592,829 |
| Sep 27, 2026 | 15.50 | 15.74 | 15.04 | 15.18 | 15.18 | -2.06% | 1,077,424 |
| Sep 24, 2026 | 15.80 | 15.80 | 15.35 | 15.50 | 15.50 | -1.90% | 2,032,280 |
| Sep 23, 2026 | 15.83 | 15.94 | 15.70 | 15.80 | 15.80 | -0.19% | 1,703,052 |
| Sep 22, 2026 | 15.79 | 15.94 | 15.71 | 15.83 | 15.83 | 0.25% | 1,517,939 |
| Sep 21, 2026 | 15.92 | 15.98 | 15.40 | 15.79 | 15.79 | -0.82% | 3,691,016 |
| Sep 20, 2026 | 16.00 | 16.25 | 15.92 | 15.92 | 15.92 | -0.50% | 6,159,397 |
| Sep 17, 2026 | 16.37 | 16.42 | 15.95 | 16.00 | 16.00 | -2.26% | 5,776,164 |
| Sep 16, 2026 | 16.15 | 16.37 | 16.12 | 16.37 | 16.37 | 1.36% | 1,628,854 |
| Sep 15, 2026 | 16.00 | 16.37 | 16.00 | 16.15 | 16.15 | 0.94% | 1,978,574 |
| Sep 14, 2026 | 16.24 | 16.35 | 15.81 | 16.00 | 16.00 | -1.48% | 3,196,524 |
| Sep 13, 2026 | 16.40 | 16.44 | 16.16 | 16.24 | 16.24 | -0.98% | 1,885,522 |
| Sep 10, 2026 | 16.40 | 16.73 | 16.04 | 16.40 | 16.40 | - | 6,085,863 |
| Sep 9, 2026 | 16.90 | 16.98 | 16.00 | 16.40 | 16.40 | -2.96% | 6,639,946 |
| Sep 8, 2026 | 17.39 | 17.42 | 16.75 | 16.90 | 16.90 | -2.82% | 5,369,680 |
| Sep 7, 2026 | 17.45 | 17.55 | 17.14 | 17.39 | 17.39 | -0.34% | 3,656,062 |
| Sep 6, 2026 | 17.70 | 17.90 | 17.36 | 17.45 | 17.45 | -1.41% | 3,916,803 |
| Sep 3, 2026 | 17.88 | 18.10 | 17.41 | 17.70 | 17.70 | -1.01% | 3,059,889 |
| Sep 2, 2026 | 18.10 | 18.26 | 17.86 | 17.88 | 17.88 | -1.22% | 4,048,232 |
| Sep 1, 2026 | 17.90 | 18.45 | 17.73 | 18.10 | 18.10 | 1.12% | 12,703,340 |
| Aug 31, 2026 | 17.29 | 18.00 | 17.23 | 17.90 | 17.90 | 3.53% | 4,120,636 |
| Aug 30, 2026 | 17.50 | 17.65 | 17.21 | 17.29 | 17.29 | -1.20% | 1,891,888 |
| Aug 26, 2026 | 17.50 | 17.85 | 17.35 | 17.50 | 17.50 | - | 1,923,985 |
| Aug 25, 2026 | 17.45 | 17.89 | 17.32 | 17.50 | 17.50 | 0.29% | 7,749,575 |
| Aug 24, 2026 | 17.71 | 17.90 | 17.44 | 17.45 | 17.45 | -1.47% | 1,271,747 |
| Aug 23, 2026 | 17.43 | 17.95 | 17.50 | 17.71 | 17.71 | 1.61% | 2,109,828 |
| Aug 20, 2026 | 17.35 | 17.60 | 17.23 | 17.43 | 17.43 | 0.46% | 4,490,948 |
| Aug 19, 2026 | 17.20 | 17.65 | 17.19 | 17.35 | 17.35 | 0.87% | 11,853,450 |
| Aug 18, 2026 | 17.34 | 17.47 | 17.19 | 17.20 | 17.20 | -0.81% | 2,533,347 |
| Aug 17, 2026 | 17.27 | 17.62 | 17.30 | 17.34 | 17.34 | 0.41% | 2,369,514 |
| Aug 16, 2026 | 17.14 | 17.35 | 17.14 | 17.27 | 17.27 | 0.76% | 697,058 |
| Aug 13, 2026 | 17.49 | 17.58 | 16.95 | 17.14 | 17.14 | -2.00% | 5,563,178 |
| Aug 12, 2026 | 17.65 | 17.90 | 17.25 | 17.49 | 17.49 | -0.91% | 2,942,669 |