Catalyst Partners (EGX:CPME)
Egypt · Delayed Price · Currency is EGP 19.95
0.00 (0.00%)
At close: Jun 2, 2026
Catalyst Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.95 | 19.99 | 17.37 | 19.95 | 19.95 | - | 2,612 |
| Jun 1, 2026 | 19.95 | 19.94 | 18.33 | 19.95 | 19.95 | - | 160 |
| May 25, 2026 | 20.00 | 20.00 | 18.22 | 19.95 | 19.95 | -0.25% | 34,657 |
| May 24, 2026 | 20.00 | 19.99 | 18.00 | 20.00 | 20.00 | - | 8,455 |
| May 21, 2026 | 19.97 | 20.00 | 17.00 | 20.00 | 20.00 | 0.15% | 752,618 |
| May 20, 2026 | 19.97 | 19.97 | 19.00 | 19.97 | 19.97 | - | 334 |
| May 19, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 1,032 |
| May 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | - |
| May 17, 2026 | 19.97 | 20.10 | 19.20 | 19.97 | 19.97 | - | 2,615 |
| May 14, 2026 | 20.00 | 20.00 | 19.00 | 19.97 | 19.97 | -0.15% | 23,630 |
| May 13, 2026 | 25.00 | 22.50 | 20.00 | 20.00 | 20.00 | -20.00% | 426,073 |
| May 12, 2026 | 22.97 | 25.00 | 18.90 | 25.00 | 25.00 | 8.84% | 971,537 |
| May 11, 2026 | 22.97 | 22.50 | 18.38 | 22.97 | 22.97 | - | 162 |
| May 10, 2026 | 22.97 | 22.50 | 18.38 | 22.97 | 22.97 | - | 147 |
| May 6, 2026 | 21.99 | 23.00 | 19.55 | 22.97 | 22.97 | 4.46% | 171,574 |
| May 5, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| May 4, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 15 |
| Apr 30, 2026 | 21.72 | 22.00 | 20.00 | 21.99 | 21.99 | 1.24% | 901,000 |
| Apr 29, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | - |
| Apr 28, 2026 | 21.72 | 21.50 | 21.50 | 21.72 | 21.72 | - | 50 |
| Apr 27, 2026 | 22.00 | 22.00 | 20.50 | 21.72 | 21.72 | -1.27% | 36,690 |
| Apr 26, 2026 | 20.92 | 22.00 | 21.80 | 22.00 | 22.00 | 5.16% | 880,000 |
| Apr 23, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - | - |
| Apr 22, 2026 | 20.92 | 21.80 | 21.80 | 20.92 | 20.92 | - | 2,000 |
| Apr 21, 2026 | 20.98 | 22.70 | 19.50 | 20.92 | 20.92 | -0.29% | 348,160 |
| Apr 20, 2026 | 20.98 | 18.31 | 18.31 | 20.98 | 20.98 | - | 897 |
| Apr 19, 2026 | 19.52 | 22.80 | 18.85 | 20.98 | 20.98 | 7.48% | 451,509 |
| Apr 16, 2026 | 19.00 | 19.90 | 18.85 | 19.52 | 19.52 | 2.74% | 68,000 |
| Apr 15, 2026 | 19.17 | 19.16 | 18.00 | 19.00 | 19.00 | -0.89% | 555,501 |
| Apr 14, 2026 | 19.51 | 19.35 | 18.00 | 19.17 | 19.17 | -1.74% | 121,707 |
| Apr 9, 2026 | 17.85 | 19.90 | 17.85 | 19.51 | 19.51 | 9.30% | 402,500 |
| Apr 8, 2026 | 17.94 | 17.85 | 17.55 | 17.85 | 17.85 | -0.50% | 107,700 |
| Apr 7, 2026 | 17.90 | 17.98 | 17.50 | 17.94 | 17.94 | 0.22% | 30,010 |
| Apr 6, 2026 | 16.88 | 17.90 | 16.75 | 17.90 | 17.90 | 6.04% | 600,000 |
| Apr 2, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Apr 1, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 31, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 30, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 26, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 25, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 24, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 18, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 17, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 16, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 12, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 11, 2026 | 16.88 | 16.80 | 16.80 | 16.88 | 16.88 | - | 100 |
| Mar 10, 2026 | 16.88 | 14.50 | 14.50 | 16.88 | 16.88 | - | 100 |
| Mar 9, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 4, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |