CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt
· Delayed Price · Currency is EGP 8.00
-0.01 (-0.12%)
At close: Dec 3, 2025
EGX:CICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.00 | 8.32 | 7.91 | 8.20 | 8.20 | 2.50% | 1,453,227 |
| Dec 3, 2025 | 8.01 | 8.14 | 7.91 | 8.00 | 8.00 | -0.12% | 676,330 |
| Dec 2, 2025 | 8.08 | 8.10 | 7.91 | 8.01 | 8.01 | -0.87% | 437,767 |
| Dec 1, 2025 | 8.08 | 8.24 | 6.60 | 8.08 | 8.08 | - | 1,256,765 |
| Nov 30, 2025 | 8.09 | 8.15 | 8.03 | 8.08 | 8.08 | -0.12% | 602,161 |
| Nov 27, 2025 | 8.06 | 8.20 | 8.00 | 8.09 | 8.09 | 0.37% | 173,006 |
| Nov 26, 2025 | 7.93 | 8.15 | 7.85 | 8.06 | 8.06 | 1.64% | 318,399 |
| Nov 25, 2025 | 8.03 | 8.09 | 7.85 | 7.93 | 7.93 | -1.25% | 329,852 |
| Nov 24, 2025 | 8.09 | 8.14 | 7.96 | 8.03 | 8.03 | -0.74% | 283,560 |
| Nov 23, 2025 | 8.15 | 8.42 | 8.07 | 8.09 | 8.09 | -0.74% | 1,033,310 |
| Nov 20, 2025 | 8.16 | 8.29 | 8.10 | 8.15 | 8.15 | -0.12% | 237,375 |
| Nov 19, 2025 | 8.06 | 8.25 | 8.00 | 8.16 | 8.16 | 1.24% | 539,873 |
| Nov 18, 2025 | 8.09 | 8.20 | 8.00 | 8.06 | 8.06 | -0.37% | 127,806 |
| Nov 17, 2025 | 8.10 | 8.15 | 8.03 | 8.09 | 8.09 | -0.12% | 416,462 |
| Nov 16, 2025 | 8.16 | 8.23 | 8.08 | 8.10 | 8.10 | -0.74% | 428,116 |
| Nov 13, 2025 | 8.19 | 8.35 | 8.10 | 8.16 | 8.16 | -0.37% | 317,414 |
| Nov 12, 2025 | 8.29 | 8.39 | 8.12 | 8.19 | 8.19 | -1.21% | 629,814 |
| Nov 11, 2025 | 7.91 | 8.29 | 7.88 | 8.29 | 8.29 | 4.80% | 930,150 |
| Nov 10, 2025 | 7.87 | 8.05 | 7.74 | 7.91 | 7.91 | 0.51% | 689,732 |
| Nov 9, 2025 | 7.83 | 7.97 | 7.60 | 7.87 | 7.87 | 0.51% | 849,644 |
| Nov 6, 2025 | 7.83 | 7.90 | 7.77 | 7.83 | 7.83 | - | 92,235 |
| Nov 5, 2025 | 7.83 | 8.09 | 7.70 | 7.83 | 7.83 | - | 109,301 |
| Nov 4, 2025 | 7.92 | 7.94 | 7.80 | 7.83 | 7.83 | -1.14% | 254,880 |
| Nov 3, 2025 | 7.83 | 7.96 | 7.74 | 7.92 | 7.92 | 1.15% | 227,782 |
| Nov 2, 2025 | 7.90 | 7.95 | 7.80 | 7.83 | 7.83 | -0.89% | 162,171 |
| Oct 30, 2025 | 7.83 | 7.93 | 7.61 | 7.90 | 7.90 | 0.89% | 275,785 |
| Oct 29, 2025 | 7.88 | 7.95 | 7.80 | 7.83 | 7.83 | -0.63% | 151,250 |
| Oct 28, 2025 | 7.94 | 7.98 | 7.87 | 7.88 | 7.88 | -0.76% | 118,556 |
| Oct 27, 2025 | 7.94 | 8.03 | 7.91 | 7.94 | 7.94 | - | 136,132 |
| Oct 26, 2025 | 7.99 | 8.00 | 7.90 | 7.94 | 7.94 | -0.63% | 167,656 |
| Oct 23, 2025 | 7.86 | 8.00 | 7.80 | 7.99 | 7.99 | 1.65% | 446,616 |
| Oct 22, 2025 | 7.98 | 8.09 | 7.81 | 7.86 | 7.86 | -1.50% | 193,440 |
| Oct 21, 2025 | 7.85 | 8.09 | 7.75 | 7.98 | 7.98 | 1.66% | 579,282 |
| Oct 20, 2025 | 7.90 | 7.99 | 7.75 | 7.85 | 7.85 | -0.63% | 62,519 |
| Oct 19, 2025 | 7.80 | 8.00 | 7.81 | 7.90 | 7.90 | 1.28% | 378,394 |
| Oct 16, 2025 | 7.76 | 7.90 | 7.74 | 7.80 | 7.80 | 0.52% | 81,457 |
| Oct 15, 2025 | 7.77 | 8.00 | 7.71 | 7.76 | 7.76 | -0.13% | 137,963 |
| Oct 14, 2025 | 7.96 | 8.19 | 7.76 | 7.77 | 7.77 | -2.39% | 509,058 |
| Oct 13, 2025 | 7.60 | 8.10 | 7.61 | 7.96 | 7.96 | 4.74% | 1,158,850 |
| Oct 12, 2025 | 7.69 | 7.80 | 7.50 | 7.60 | 7.60 | -1.17% | 443,778 |
| Oct 8, 2025 | 7.58 | 7.69 | 7.45 | 7.69 | 7.69 | 1.45% | 362,116 |
| Oct 7, 2025 | 7.59 | 7.64 | 7.45 | 7.58 | 7.58 | -0.13% | 360,335 |
| Oct 6, 2025 | 7.52 | 7.67 | 7.45 | 7.59 | 7.59 | 0.93% | 287,734 |
| Oct 5, 2025 | 7.45 | 7.97 | 7.50 | 7.52 | 7.52 | 0.94% | 300,548 |
| Oct 2, 2025 | 7.64 | 7.95 | 7.40 | 7.45 | 7.45 | -2.49% | 761,619 |
| Oct 1, 2025 | 7.83 | 8.00 | 7.60 | 7.64 | 7.64 | -2.43% | 881,742 |
| Sep 30, 2025 | 7.50 | 7.89 | 7.32 | 7.83 | 7.83 | 4.40% | 1,068,460 |
| Sep 29, 2025 | 7.27 | 7.55 | 7.16 | 7.50 | 7.50 | 3.16% | 1,101,577 |
| Sep 28, 2025 | 7.15 | 7.29 | 7.05 | 7.27 | 7.27 | 1.68% | 286,956 |
| Sep 25, 2025 | 7.16 | 7.30 | 7.10 | 7.15 | 7.15 | -0.14% | 163,239 |
| Sep 24, 2025 | 7.20 | 7.32 | 7.15 | 7.16 | 7.16 | -0.56% | 314,344 |
| Sep 23, 2025 | 7.10 | 7.26 | 7.07 | 7.20 | 7.20 | 1.41% | 269,901 |
| Sep 22, 2025 | 7.20 | 7.40 | 7.07 | 7.10 | 7.10 | -1.39% | 609,222 |
| Sep 21, 2025 | 7.13 | 7.27 | 7.06 | 7.20 | 7.20 | 0.98% | 590,597 |
| Sep 18, 2025 | 7.22 | 7.60 | 7.08 | 7.13 | 7.13 | -1.25% | 2,441,779 |
| Sep 17, 2025 | 6.84 | 7.39 | 6.80 | 7.22 | 7.22 | 5.56% | 2,325,848 |
| Sep 16, 2025 | 6.90 | 6.99 | 6.77 | 6.84 | 6.84 | -0.87% | 285,094 |
| Sep 15, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 284,055 |
| Sep 14, 2025 | 6.90 | 7.02 | 6.82 | 7.00 | 7.00 | 1.45% | 214,647 |
| Sep 11, 2025 | 6.99 | 7.10 | 6.85 | 6.90 | 6.90 | -1.29% | 487,476 |
| Sep 10, 2025 | 7.00 | 7.10 | 6.90 | 6.99 | 6.99 | -0.14% | 202,762 |
| Sep 9, 2025 | 7.10 | 7.19 | 6.96 | 7.00 | 7.00 | -1.41% | 328,881 |
| Sep 8, 2025 | 7.20 | 7.20 | 7.01 | 7.10 | 7.10 | -1.39% | 719,882 |
| Sep 7, 2025 | 7.09 | 7.22 | 6.96 | 7.20 | 7.20 | 1.55% | 438,072 |
| Sep 3, 2025 | 7.10 | 7.17 | 7.00 | 7.09 | 7.09 | -0.14% | 335,656 |
| Sep 2, 2025 | 7.08 | 7.10 | 7.00 | 7.10 | 7.10 | 0.28% | 432,711 |
| Sep 1, 2025 | 7.01 | 7.21 | 6.98 | 7.08 | 7.08 | 1.00% | 73,047 |
| Aug 31, 2025 | 7.11 | 7.25 | 6.98 | 7.01 | 7.01 | -1.41% | 543,995 |
| Aug 28, 2025 | 7.22 | 7.27 | 7.05 | 7.11 | 7.11 | -1.52% | 349,637 |
| Aug 27, 2025 | 7.16 | 7.27 | 7.10 | 7.22 | 7.22 | 0.84% | 184,827 |
| Aug 26, 2025 | 7.20 | 7.28 | 7.12 | 7.16 | 7.16 | -0.56% | 485,856 |
| Aug 25, 2025 | 7.05 | 7.21 | 7.02 | 7.20 | 7.20 | 2.13% | 989,559 |
| Aug 24, 2025 | 6.92 | 7.06 | 6.91 | 7.05 | 7.05 | 1.88% | 814,823 |
| Aug 21, 2025 | 7.00 | 7.05 | 6.91 | 6.92 | 6.92 | -1.14% | 111,286 |
| Aug 20, 2025 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | -0.14% | 367,848 |
| Aug 19, 2025 | 7.00 | 7.05 | 6.94 | 7.01 | 7.01 | 0.14% | 410,804 |
| Aug 18, 2025 | 7.00 | 7.05 | 6.92 | 7.00 | 7.00 | - | 275,126 |
| Aug 17, 2025 | 7.00 | 7.07 | 6.86 | 7.00 | 7.00 | - | 725,267 |
| Aug 14, 2025 | 7.04 | 7.13 | 6.94 | 7.00 | 7.00 | -0.57% | 600,048 |
| Aug 13, 2025 | 6.89 | 7.08 | 6.88 | 7.04 | 7.04 | 2.18% | 911,369 |
| Aug 12, 2025 | 6.89 | 7.03 | 6.81 | 6.89 | 6.89 | - | 198,742 |
| Aug 11, 2025 | 7.05 | 7.16 | 6.87 | 6.89 | 6.89 | -2.27% | 688,515 |
| Aug 10, 2025 | 6.95 | 7.07 | 6.85 | 7.05 | 7.05 | 1.44% | 1,199,231 |
| Aug 7, 2025 | 6.81 | 6.96 | 6.80 | 6.95 | 6.95 | 2.06% | 875,943 |
| Aug 6, 2025 | 6.86 | 6.98 | 6.80 | 6.81 | 6.81 | -0.73% | 216,821 |
| Aug 5, 2025 | 6.91 | 7.08 | 6.84 | 6.86 | 6.86 | -0.72% | 529,924 |
| Aug 4, 2025 | 6.73 | 7.00 | 6.77 | 6.91 | 6.91 | 2.67% | 1,276,599 |
| Aug 3, 2025 | 6.86 | 7.00 | 6.66 | 6.73 | 6.73 | -1.90% | 990,915 |
| Jul 31, 2025 | 6.81 | 6.98 | 6.76 | 6.86 | 6.86 | 0.73% | 238,437 |
| Jul 30, 2025 | 6.85 | 7.07 | 6.80 | 6.81 | 6.81 | -0.58% | 230,315 |
| Jul 29, 2025 | 6.89 | 7.15 | 6.80 | 6.85 | 6.85 | -0.58% | 865,109 |
| Jul 28, 2025 | 6.89 | 7.00 | 6.80 | 6.89 | 6.89 | - | 417,434 |
| Jul 27, 2025 | 6.96 | 7.00 | 6.86 | 6.89 | 6.89 | -1.01% | 196,278 |
| Jul 23, 2025 | 7.07 | 7.15 | 6.92 | 6.96 | 6.96 | -1.56% | 716,467 |
| Jul 22, 2025 | 6.89 | 7.14 | 6.84 | 7.07 | 7.07 | 2.61% | 1,255,243 |
| Jul 21, 2025 | 7.01 | 7.13 | 6.86 | 6.89 | 6.89 | -1.71% | 1,437,589 |
| Jul 20, 2025 | 6.37 | 7.29 | 6.39 | 7.01 | 7.01 | 10.05% | 5,334,005 |
| Jul 17, 2025 | 6.28 | 6.41 | 6.27 | 6.37 | 6.37 | 1.43% | 190,156 |
| Jul 16, 2025 | 6.30 | 6.39 | 6.22 | 6.28 | 6.28 | -0.32% | 117,420 |
| Jul 15, 2025 | 6.27 | 6.41 | 6.27 | 6.30 | 6.30 | 0.48% | 333,281 |