Skip to main content
logo
Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt flag Egypt · Delayed Price · Currency is EGP
17.50
+0.05 (0.29%)
At close: Aug 25, 2026

EGX:CLHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202617.0017.1716.6716.6716.67-1.94%2,890,141
Jul 20, 202616.7517.9016.7917.0017.001.49%7,206,672
Jul 19, 202616.7516.9416.5016.7516.75-1,106,060
Jul 16, 202616.3717.3316.4916.7516.752.32%7,067,014
Jul 15, 202616.2016.6516.1116.3716.371.05%2,071,664
Jul 14, 202616.0716.4016.0116.2016.200.81%2,967,526
Jul 13, 202616.3116.4315.9816.0716.07-1.47%2,566,145
Jul 12, 202616.3716.4516.2516.3116.31-0.37%450,514
Jul 9, 202616.3016.4516.2516.3716.370.43%625,554
Jul 8, 202616.4616.6016.2916.3016.30-0.97%3,196,653
Jul 7, 202616.5216.9916.2516.4616.46-0.36%3,343,016
Jul 6, 202616.4017.1916.4116.5216.520.73%3,895,591
Jul 5, 202616.3016.6016.3216.4016.400.61%496,514
Jul 1, 202616.7516.7516.3016.3016.30-2.69%2,213,449
Jun 30, 202616.1616.7516.1216.7516.753.65%2,337,043
Jun 29, 202616.1016.3915.9016.1616.160.37%2,830,452
Jun 28, 202616.8016.9316.0616.1016.10-4.17%916,421
Jun 25, 202617.0017.2416.4516.8016.80-1.18%2,487,151
Jun 24, 202616.4017.3916.0117.0017.003.66%8,669,382
Jun 23, 202615.5317.0015.7016.4016.405.60%7,416,838
Jun 22, 202615.9016.5515.4015.5315.53-2.33%4,607,968
Jun 21, 202615.5716.0015.5015.9015.902.12%527,078
Jun 17, 202615.5915.7615.4515.5715.57-0.13%1,557,458
Jun 16, 202615.4915.6115.2515.5915.590.65%499,836
Jun 15, 202615.1615.5315.2115.4915.492.18%713,137
Jun 14, 202614.6515.2814.8515.1615.163.48%331,312
Jun 11, 202614.9114.9014.2514.6514.65-1.74%510,088