Skip to main content
logo
Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt flag Egypt · Delayed Price · Currency is EGP
16.05
+0.35 (2.23%)
At close: Oct 4, 2026

EGX:CLHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202615.1515.7015.2015.7015.703.63%1,397,526
Sep 30, 202615.3015.3014.8115.1515.15-0.98%1,797,724
Sep 29, 202615.2015.4815.2015.3015.300.66%1,327,069
Sep 28, 202615.1815.4813.9015.2015.200.13%2,592,829
Sep 27, 202615.5015.7415.0415.1815.18-2.06%1,077,424
Sep 24, 202615.8015.8015.3515.5015.50-1.90%2,032,280
Sep 23, 202615.8315.9415.7015.8015.80-0.19%1,703,052
Sep 22, 202615.7915.9415.7115.8315.830.25%1,517,939
Sep 21, 202615.9215.9815.4015.7915.79-0.82%3,691,016
Sep 20, 202616.0016.2515.9215.9215.92-0.50%6,159,397
Sep 17, 202616.3716.4215.9516.0016.00-2.26%5,776,164
Sep 16, 202616.1516.3716.1216.3716.371.36%1,628,854
Sep 15, 202616.0016.3716.0016.1516.150.94%1,978,574
Sep 14, 202616.2416.3515.8116.0016.00-1.48%3,196,524
Sep 13, 202616.4016.4416.1616.2416.24-0.98%1,885,522
Sep 10, 202616.4016.7316.0416.4016.40-6,085,863
Sep 9, 202616.9016.9816.0016.4016.40-2.96%6,639,946
Sep 8, 202617.3917.4216.7516.9016.90-2.82%5,369,680
Sep 7, 202617.4517.5517.1417.3917.39-0.34%3,656,062
Sep 6, 202617.7017.9017.3617.4517.45-1.41%3,916,803
Sep 3, 202617.8818.1017.4117.7017.70-1.01%3,059,889
Sep 2, 202618.1018.2617.8617.8817.88-1.22%4,048,232
Sep 1, 202617.9018.4517.7318.1018.101.12%12,703,340
Aug 31, 202617.2918.0017.2317.9017.903.53%4,120,636
Aug 30, 202617.5017.6517.2117.2917.29-1.20%1,891,888
Aug 26, 202617.5017.8517.3517.5017.50-1,923,985
Aug 25, 202617.4517.8917.3217.5017.500.29%7,749,575
Aug 24, 202617.7117.9017.4417.4517.45-1.47%1,271,747
Aug 23, 202617.4317.9517.5017.7117.711.61%2,109,828
Aug 20, 202617.3517.6017.2317.4317.430.46%4,490,948
Aug 19, 202617.2017.6517.1917.3517.350.87%11,853,450
Aug 18, 202617.3417.4717.1917.2017.20-0.81%2,533,347
Aug 17, 202617.2717.6217.3017.3417.340.41%2,369,514
Aug 16, 202617.1417.3517.1417.2717.270.76%697,058
Aug 13, 202617.4917.5816.9517.1417.14-2.00%5,563,178
Aug 12, 202617.6517.9017.2517.4917.49-0.91%2,942,669
Aug 11, 202617.9118.1017.5017.6517.65-1.45%2,261,511
Aug 10, 202618.0318.7317.8517.9117.91-0.67%5,102,857
Aug 9, 202617.6318.1017.6318.0318.032.27%1,028,249
Aug 6, 202617.4018.0017.3817.6317.631.32%2,431,712
Aug 5, 202617.7017.9817.3517.4017.40-1.69%1,608,439
Aug 4, 202618.3218.5617.5017.7017.70-3.38%2,689,936
Aug 3, 202618.1019.7218.0018.3218.321.22%5,968,830
Aug 2, 202616.6018.1916.6518.1018.109.04%6,649,533
Jul 30, 202616.8516.8016.0016.6016.60-1.48%1,302,511
Jul 29, 202616.7516.9816.7016.8516.850.60%1,376,841
Jul 28, 202616.8016.9416.7216.7516.75-0.30%901,812
Jul 27, 202616.7117.2416.7316.8016.800.54%3,462,122
Jul 26, 202616.9017.0516.7016.7116.71-1.12%532,812
Jul 22, 202616.6717.0016.6116.9016.901.38%3,585,422