Catalyst Partners (EGX:CPME)
Egypt · Delayed Price · Currency is EGP 34.65
-4.25 (-10.93%)
At close: Oct 22, 2026
Catalyst Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 38.90 | 37.98 | 34.03 | 34.65 | 34.65 | -10.93% | 70,043 |
| Oct 21, 2026 | 38.47 | 39.80 | 35.01 | 38.90 | 38.90 | 1.12% | 295,000 |
| Oct 20, 2026 | 35.05 | 39.25 | 37.00 | 38.47 | 38.47 | 9.76% | 153,821 |
| Oct 19, 2026 | 32.05 | 35.40 | 30.30 | 35.05 | 35.05 | 9.36% | 15,151 |
| Oct 18, 2026 | 35.76 | 35.80 | 31.00 | 32.05 | 32.05 | -10.37% | 35,451 |
| Oct 15, 2026 | 37.44 | 41.00 | 35.00 | 35.76 | 35.76 | -4.49% | 94,887 |
| Oct 14, 2026 | 38.99 | 41.00 | 37.00 | 37.44 | 37.44 | -3.98% | 13,150 |
| Oct 13, 2026 | 39.86 | 40.00 | 37.70 | 38.99 | 38.99 | -2.18% | 75,025 |
| Oct 12, 2026 | 45.99 | 43.00 | 39.70 | 39.86 | 39.86 | -13.33% | 47,774 |
| Oct 11, 2026 | 41.80 | 46.00 | 39.39 | 45.99 | 45.99 | 10.02% | 121,917 |
| Oct 7, 2026 | 38.38 | 41.84 | 38.48 | 41.80 | 41.80 | 8.91% | 308,903 |
| Oct 6, 2026 | 38.23 | 38.48 | 37.00 | 38.38 | 38.38 | 0.39% | 424,092 |
| Oct 5, 2026 | 36.09 | 38.35 | 36.95 | 38.23 | 38.23 | 5.93% | 183,500 |
| Oct 4, 2026 | 36.00 | 37.80 | 34.50 | 36.09 | 36.09 | 0.25% | 16,138 |
| Oct 1, 2026 | 33.22 | 36.00 | 33.25 | 36.00 | 36.00 | 8.37% | 101,630 |
| Sep 30, 2026 | 33.27 | 34.98 | 32.75 | 33.22 | 33.22 | -0.15% | 9,485 |
| Sep 29, 2026 | 36.00 | 34.00 | 33.00 | 33.27 | 33.27 | -7.58% | 22,421 |
| Sep 28, 2026 | 35.00 | 36.00 | 34.01 | 36.00 | 36.00 | 2.86% | 100,635 |
| Sep 27, 2026 | 35.00 | 36.90 | 36.90 | 35.00 | 35.00 | - | 1 |
| Sep 24, 2026 | 35.78 | 35.02 | 34.99 | 35.00 | 35.00 | -2.18% | 135,499 |
| Sep 23, 2026 | 35.78 | 35.99 | 35.01 | 35.78 | 35.78 | - | 1,051 |
| Sep 22, 2026 | 36.84 | 37.25 | 35.15 | 35.78 | 35.78 | -2.88% | 144,075 |
| Sep 21, 2026 | 36.84 | 37.80 | 36.50 | 36.84 | 36.84 | - | 7,758 |
| Sep 20, 2026 | 36.01 | 37.00 | 36.36 | 36.84 | 36.84 | 2.30% | 11,555 |
| Sep 17, 2026 | 37.98 | 39.75 | 36.00 | 36.01 | 36.01 | -5.19% | 352,130 |
| Sep 16, 2026 | 38.50 | 38.00 | 37.05 | 37.98 | 37.98 | -1.35% | 161,286 |
| Sep 15, 2026 | 36.79 | 39.00 | 37.00 | 38.50 | 38.50 | 4.65% | 3,069,803 |
| Sep 14, 2026 | 38.99 | 39.50 | 36.70 | 36.79 | 36.79 | -5.64% | 197,355 |
| Sep 13, 2026 | 36.57 | 40.00 | 37.00 | 38.99 | 38.99 | 6.62% | 124,660 |
| Sep 10, 2026 | 36.52 | 36.98 | 35.65 | 36.57 | 36.57 | 0.14% | 17,700 |
| Sep 9, 2026 | 35.07 | 37.00 | 35.02 | 36.52 | 36.52 | 4.13% | 428,416 |
| Sep 8, 2026 | 35.84 | 36.75 | 35.00 | 35.07 | 35.07 | -2.15% | 40,407 |
| Sep 7, 2026 | 36.40 | 36.35 | 35.14 | 35.84 | 35.84 | -1.54% | 12,813 |
| Sep 6, 2026 | 37.53 | 37.98 | 36.20 | 36.40 | 36.40 | -3.01% | 530,510 |
| Sep 3, 2026 | 37.32 | 39.00 | 37.00 | 37.53 | 37.53 | 0.56% | 138,970 |
| Sep 2, 2026 | 38.06 | 38.90 | 36.52 | 37.32 | 37.32 | -1.94% | 131,252 |
| Sep 1, 2026 | 38.06 | 38.90 | 38.00 | 38.06 | 38.06 | - | 4,822 |
| Aug 31, 2026 | 38.86 | 39.89 | 37.61 | 38.06 | 38.06 | -2.06% | 1,565,057 |
| Aug 30, 2026 | 38.64 | 40.00 | 38.01 | 38.86 | 38.86 | 0.57% | 81,390 |
| Aug 26, 2026 | 41.98 | 40.30 | 38.50 | 38.64 | 38.64 | -7.96% | 749,165 |
| Aug 25, 2026 | 37.99 | 42.00 | 35.00 | 41.98 | 41.98 | 10.50% | 6,217,474 |
| Aug 24, 2026 | 39.48 | 42.10 | 37.00 | 37.99 | 37.99 | -3.77% | 1,150,543 |
| Aug 23, 2026 | 39.15 | 45.50 | 39.10 | 39.48 | 39.48 | 0.84% | 1,228,823 |
| Aug 20, 2026 | 38.00 | 41.50 | 38.05 | 39.15 | 39.15 | 3.03% | 199,942 |
| Aug 19, 2026 | 36.42 | 42.70 | 38.00 | 38.00 | 38.00 | 4.34% | 105,951 |
| Aug 18, 2026 | 35.60 | 39.70 | 35.00 | 36.42 | 36.42 | 2.30% | 286,065 |
| Aug 17, 2026 | 35.46 | 35.60 | 33.58 | 35.60 | 35.60 | 0.39% | 172,302 |
| Aug 16, 2026 | 33.18 | 35.60 | 33.70 | 35.46 | 35.46 | 6.87% | 53,213 |
| Aug 13, 2026 | 32.41 | 34.10 | 31.00 | 33.18 | 33.18 | 2.38% | 577,400 |
| Aug 12, 2026 | 33.76 | 34.70 | 31.55 | 32.41 | 32.41 | -4.00% | 46,953 |