Skip to main content
Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt flag Egypt · Delayed Price · Currency is EGP
12.40
+0.28 (2.31%)
At close: Dec 4, 2025

EGX:CLHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512.1212.4011.9012.4012.402.31%688,117
Dec 3, 202512.3012.4012.0012.1212.12-1.46%745,840
Dec 2, 202512.0112.3011.6012.3012.302.41%293,321
Dec 1, 202511.7012.3011.6012.0112.012.65%642,420
Nov 30, 202511.7011.7511.5011.7011.70-525,476
Nov 27, 202511.0911.7011.1211.7011.705.50%173,136
Nov 26, 202511.6011.7811.0111.0911.09-4.40%935,773
Nov 25, 202511.9311.9011.5111.6011.60-2.77%166,289
Nov 24, 202511.5011.9511.4411.9311.933.74%3,721,994
Nov 23, 202511.8211.8811.4011.5011.50-2.71%183,057
Nov 20, 202511.7011.8811.4811.8211.821.03%1,165,426
Nov 19, 202511.5911.7011.4311.7011.700.95%280,129
Nov 18, 202511.7011.7011.4011.5911.59-0.94%323,941
Nov 17, 202511.1011.7011.2011.7011.705.41%1,365,170
Nov 16, 202511.3011.4711.0511.1011.10-1.77%2,489,541
Nov 13, 202511.1311.4811.0511.3011.301.53%270,231
Nov 12, 202511.4111.6011.0011.1311.13-2.45%739,634
Nov 11, 202511.6511.9011.2211.4111.41-2.06%955,650
Nov 10, 202511.5511.9711.5211.6511.650.87%1,349,727
Nov 9, 202511.1011.6011.1511.5511.554.05%208,520
Nov 6, 202511.7011.8711.0511.1011.10-5.13%701,849
Nov 5, 202512.2912.2911.6611.7011.70-4.80%1,919,350
Nov 4, 202512.2312.4611.7512.2912.290.49%1,048,646
Nov 3, 202512.5512.6512.1612.2312.23-2.55%975,907
Nov 2, 202512.5012.7012.0012.5512.550.40%432,654
Oct 30, 202512.5012.7012.4312.5012.50-393,409
Oct 29, 202512.5512.5912.4212.5012.50-0.40%538,244
Oct 28, 202512.8012.7912.5012.5512.55-1.95%134,312
Oct 27, 202512.7512.9012.6912.8012.800.39%1,678,483
Oct 26, 202512.6912.8512.0212.7512.750.47%446,000
Oct 23, 202512.8012.8912.0012.6912.69-0.86%1,222,202
Oct 22, 202512.8112.9312.3312.8012.80-0.08%502,994
Oct 21, 202512.9213.0012.6512.8112.81-0.85%353,094
Oct 20, 202512.8713.0012.6112.9212.920.39%719,784
Oct 19, 202511.7112.9811.7012.8712.879.91%2,052,888
Oct 16, 202511.7011.8411.5511.7111.710.09%932,048
Oct 15, 202511.6011.7011.4011.7011.700.86%526,237
Oct 14, 202511.7211.9911.5511.6011.60-1.02%338,528
Oct 13, 202511.4911.8311.1511.7211.722.00%1,080,948
Oct 12, 202511.3511.4911.0011.4911.491.23%421,809
Oct 8, 202511.2911.3711.1211.3511.350.53%529,607
Oct 7, 202511.2011.3911.2011.2911.290.44%207,052
Oct 6, 202511.1311.3711.1011.2411.240.99%2,527,926
Oct 5, 202511.2011.4010.9511.1311.13-0.62%178,384
Oct 2, 202511.2511.3911.1011.2011.20-0.44%1,191,377
Oct 1, 202510.9711.4511.0011.2511.252.55%2,609,572
Sep 30, 202510.7911.1010.7510.9710.971.67%2,217,606
Sep 29, 202510.7710.8010.6010.7910.790.19%2,212,072
Sep 28, 202510.6810.8010.5010.7710.770.84%307,509
Sep 25, 202510.5411.0010.3910.6810.681.33%532,220
Sep 24, 202510.2210.7010.0010.5410.543.13%557,511
Sep 23, 202510.2510.3510.0310.2210.22-0.29%352,896
Sep 22, 202510.1410.359.9610.2510.251.08%202,629
Sep 21, 20259.9210.359.7610.1410.142.22%757,426
Sep 18, 20259.7510.089.759.929.921.74%629,643
Sep 17, 20259.619.979.609.759.751.46%1,352,196
Sep 16, 20259.619.689.509.619.61-147,075
Sep 15, 20259.489.689.489.619.611.37%398,889
Sep 14, 20259.609.709.469.489.48-1.25%179,366
Sep 11, 20259.669.749.509.609.60-0.62%190,311
Sep 10, 20259.469.709.049.669.662.11%1,522,617
Sep 9, 20259.309.559.129.469.461.72%840,495
Sep 8, 20259.089.399.019.309.302.42%470,594
Sep 7, 20259.309.809.059.089.08-2.37%463,859
Sep 3, 20259.279.448.509.309.300.32%2,421,263
Sep 2, 20258.719.348.739.279.276.43%4,234,842
Sep 1, 20258.608.948.608.718.711.28%856,318
Aug 31, 20258.769.098.608.608.60-1.83%1,029,222
Aug 28, 20258.868.868.638.768.76-1.13%129,845
Aug 27, 20258.858.908.638.868.860.11%231,257
Aug 26, 20258.708.858.508.858.851.72%688,760
Aug 25, 20258.369.008.338.708.704.07%1,019,759
Aug 24, 20258.358.458.308.368.360.12%188,607
Aug 21, 20258.308.458.108.358.350.60%344,729
Aug 20, 20258.458.588.078.308.30-1.78%1,514,767
Aug 19, 20258.618.608.408.458.45-1.86%250,427
Aug 18, 20258.328.638.268.618.613.49%1,278,342
Aug 17, 20258.318.358.208.328.320.12%390,070
Aug 14, 20258.298.358.188.318.310.24%79,230
Aug 13, 20258.198.308.178.298.291.22%232,572
Aug 12, 20258.208.298.158.198.19-0.12%69,962
Aug 11, 20258.278.358.178.208.20-0.85%101,249
Aug 10, 20258.298.388.228.278.27-0.24%492,912
Aug 7, 20258.178.308.108.298.291.47%521,421
Aug 6, 20258.208.258.158.178.17-0.37%85,274
Aug 5, 20258.198.218.148.208.200.12%338,913
Aug 4, 20258.128.218.108.198.190.86%281,160
Aug 3, 20258.258.268.018.128.12-1.58%138,159
Jul 31, 20258.208.258.058.258.250.61%162,841
Jul 30, 20258.208.228.028.208.20-359,167
Jul 29, 20258.098.207.958.208.201.36%518,121
Jul 28, 20258.038.157.938.098.090.75%438,970
Jul 27, 20257.978.107.988.038.030.75%339,252
Jul 23, 20257.948.127.917.977.970.38%597,812
Jul 22, 20258.288.397.907.947.94-4.11%919,463
Jul 21, 20258.288.508.258.288.28-678,766
Jul 20, 20258.148.358.128.288.281.72%198,257
Jul 17, 20258.128.208.108.148.140.25%68,092
Jul 16, 20258.148.208.088.128.12-0.25%113,198
Jul 15, 20258.118.258.118.148.140.37%133,184