Skip to main content
CI Capital Holding For Financial Investments (S.A.E) (EGX:CICH)
Egypt flag Egypt · Delayed Price · Currency is EGP
11.18
-0.12 (-1.06%)
At close: Apr 28, 2026

EGX:CICH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3011.4011.1411.1811.18-1.06%135,873
Apr 27, 202611.3011.4011.2011.3011.30-333,471
Apr 26, 202611.5011.7811.2511.3011.30-1.74%242,887
Apr 23, 202611.5511.6811.2011.5011.50-0.43%162,636
Apr 22, 202611.5311.8011.3511.5511.550.17%150,731
Apr 21, 202611.3511.9911.2211.5311.531.59%311,627
Apr 20, 202611.3811.6911.3011.3511.35-0.26%103,827
Apr 19, 202611.3711.8811.3011.3811.380.09%1,219,918
Apr 16, 202611.2711.4011.1111.3711.370.89%234,162
Apr 15, 202611.1511.3011.0811.2711.271.08%219,362
Apr 14, 202611.2111.3011.0011.1511.15-0.54%145,907
Apr 9, 202611.2211.4911.0811.2111.21-0.09%176,004
Apr 8, 202610.5911.2910.6011.2211.225.95%883,760
Apr 7, 202610.6110.7510.5710.5910.59-0.19%59,752
Apr 6, 202610.5610.8810.5110.6110.610.47%88,212
Apr 5, 202610.4910.6510.4510.5610.560.67%61,240
Apr 2, 202610.4610.5410.3210.4910.490.29%91,315
Apr 1, 202610.4210.5910.3610.4610.460.38%954,239
Mar 31, 202610.3010.5410.0010.4210.421.17%4,889,265
Mar 30, 202610.5910.8010.2310.3010.30-2.74%234,808
Mar 29, 202610.7010.8010.4510.5910.59-1.03%46,891
Mar 26, 202610.7911.2110.5110.7010.70-0.83%226,758
Mar 25, 202610.8510.9010.6610.7910.79-0.55%30,383
Mar 24, 202610.6511.0010.3210.8510.851.88%118,669
Mar 18, 202610.5211.0010.5510.6510.651.24%65,440
Mar 17, 202610.5210.6710.3610.5210.52-3,569
Mar 16, 202610.8710.9810.3110.5210.52-3.22%86,395
Mar 15, 202610.9811.0010.7810.8710.87-1.00%33,956
Mar 12, 202610.7611.0010.7610.9810.982.04%107,021
Mar 11, 202610.7010.9510.6310.7610.760.56%52,897
Mar 10, 202610.3310.7910.2410.7010.703.58%155,527
Mar 9, 202610.4410.6910.2210.3310.33-1.05%143,819
Mar 8, 202610.3210.5710.2010.4410.441.16%129,541
Mar 5, 202610.2510.5010.2510.3210.320.68%102,543
Mar 4, 202610.2610.8010.2010.2510.25-0.10%117,527
Mar 3, 202610.4110.6910.1610.2610.26-1.44%37,985
Mar 2, 202610.0310.799.6210.4110.413.79%216,914
Mar 1, 202610.2110.209.5010.0310.03-1.76%113,870
Feb 26, 202610.1010.4810.0410.2110.211.09%144,725
Feb 25, 202610.5810.5710.0210.1010.10-4.54%213,897
Feb 24, 202610.6410.9810.4310.5810.58-0.56%131,977
Feb 23, 202610.4210.7910.4310.6410.642.11%123,691
Feb 22, 202611.3011.4510.2510.4210.42-7.79%416,931
Feb 19, 202611.1911.5010.9011.3011.300.98%79,466
Feb 18, 202611.3211.4011.1511.1911.19-1.15%346,462
Feb 17, 202611.4311.8411.2911.3211.32-0.96%217,420
Feb 16, 202611.5011.8811.3511.4311.43-0.61%119,559
Feb 15, 202611.5011.9011.4011.5011.50-840,374
Feb 12, 202611.7011.9711.4011.5011.50-1.71%349,304
Feb 11, 202611.7711.9211.1811.7011.70-0.59%1,352,096
Feb 10, 202611.2311.9011.2011.7711.774.81%395,418
Feb 9, 202611.1711.4011.1011.2311.230.54%76,201
Feb 8, 202611.1611.4711.0511.1711.170.09%165,767
Feb 5, 202610.7011.2410.6311.1611.164.30%490,425
Feb 4, 202610.3611.5010.3310.7010.703.28%1,235,960
Feb 3, 202610.2110.6110.2510.3610.361.47%153,865
Feb 2, 20269.9710.379.9510.2110.212.41%1,776,466
Feb 1, 202610.1410.309.259.979.97-1.68%175,604
Jan 28, 202610.2310.6110.0010.1410.14-0.88%175,650
Jan 27, 202610.4010.6910.1710.2310.23-1.63%1,523,000
Jan 26, 20269.9110.499.6510.4010.404.94%543,038
Jan 25, 20269.669.949.409.919.912.59%720,141
Jan 22, 20269.069.689.069.669.666.62%631,564
Jan 21, 20268.969.408.829.069.061.12%79,311
Jan 20, 20268.639.208.668.968.963.82%464,233
Jan 19, 20268.458.748.518.638.632.13%82,959
Jan 18, 20268.508.648.408.458.45-0.59%601,054
Jan 15, 20268.508.698.108.508.50-616,826
Jan 14, 20268.778.778.328.508.50-3.08%217,675
Jan 13, 20268.778.888.688.778.77-247,492
Jan 12, 20268.778.908.658.778.77-10,340
Jan 11, 20268.618.998.608.778.771.86%495,142
Jan 8, 20268.818.958.608.618.61-2.27%124,040
Jan 6, 20268.818.958.658.818.81-42,803
Jan 5, 20268.968.908.748.818.81-1.67%118,976
Jan 4, 20269.109.178.878.968.96-1.54%73,858
Dec 31, 20258.939.108.849.109.101.90%674,466
Dec 30, 20258.999.058.828.938.93-0.67%503,263
Dec 29, 20259.109.178.928.998.99-1.21%276,091
Dec 28, 20258.779.138.649.109.103.76%666,000
Dec 25, 20258.538.878.468.778.772.81%238,565
Dec 24, 20258.578.658.458.538.53-0.47%81,492
Dec 23, 20258.488.708.458.578.571.06%81,833
Dec 22, 20258.628.988.408.488.48-1.62%270,935
Dec 21, 20258.888.958.208.628.62-2.93%186,129
Dec 18, 20258.738.908.658.888.881.72%197,586
Dec 17, 20258.848.918.138.738.73-1.24%188,573
Dec 16, 20259.009.058.828.848.84-1.78%90,440
Dec 15, 20258.959.058.809.009.000.56%1,037,650
Dec 14, 20259.009.198.908.958.95-0.56%354,849
Dec 11, 20258.829.138.689.009.002.04%897,984
Dec 10, 20258.638.858.558.828.822.20%232,537
Dec 9, 20258.878.888.598.638.63-2.71%193,389
Dec 8, 20258.298.878.208.878.877.00%898,250
Dec 7, 20258.208.348.128.298.291.10%480,342
Dec 4, 20258.008.327.918.208.202.50%1,453,227
Dec 3, 20258.018.147.918.008.00-0.12%676,330
Dec 2, 20258.088.107.918.018.01-0.87%437,767
Dec 1, 20258.088.246.608.088.08-1,256,765
Nov 30, 20258.098.158.038.088.08-0.12%602,161