Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt
· Delayed Price · Currency is EGP 13.00
+0.04 (0.31%)
At close: Mar 5, 2026
EGX:CLHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.05 | 13.90 | 12.73 | 12.96 | 12.96 | -0.69% | 317,303 |
| Mar 3, 2026 | 12.81 | 13.10 | 12.60 | 13.05 | 13.05 | 1.87% | 693,598 |
| Mar 2, 2026 | 12.85 | 12.98 | 12.70 | 12.81 | 12.81 | -0.31% | 98,828 |
| Mar 1, 2026 | 13.04 | 12.89 | 12.26 | 12.85 | 12.85 | -1.46% | 569,866 |
| Feb 26, 2026 | 13.20 | 13.08 | 12.25 | 13.04 | 13.04 | -1.21% | 944,702 |
| Feb 25, 2026 | 13.24 | 13.34 | 12.82 | 13.20 | 13.20 | -0.30% | 761,711 |
| Feb 24, 2026 | 13.61 | 13.68 | 13.16 | 13.24 | 13.24 | -2.72% | 206,639 |
| Feb 23, 2026 | 12.95 | 13.66 | 12.60 | 13.61 | 13.61 | 5.10% | 981,455 |
| Feb 22, 2026 | 13.30 | 13.39 | 12.55 | 12.95 | 12.95 | -2.63% | 573,548 |
| Feb 19, 2026 | 13.25 | 13.69 | 13.05 | 13.30 | 13.30 | 0.38% | 1,973,772 |
| Feb 18, 2026 | 13.28 | 13.60 | 13.06 | 13.25 | 13.25 | -0.23% | 2,285,361 |
| Feb 17, 2026 | 12.76 | 13.83 | 12.66 | 13.28 | 13.28 | 4.08% | 3,980,961 |
| Feb 16, 2026 | 13.00 | 13.20 | 12.75 | 12.76 | 12.76 | -1.85% | 504,974 |
| Feb 15, 2026 | 12.63 | 13.20 | 12.10 | 13.00 | 13.00 | 2.93% | 4,358,061 |
| Feb 12, 2026 | 11.55 | 13.38 | 11.46 | 12.63 | 12.63 | 9.35% | 5,996,551 |
| Feb 11, 2026 | 11.92 | 12.01 | 11.40 | 11.55 | 11.55 | -3.10% | 1,820,712 |
| Feb 10, 2026 | 11.91 | 12.09 | 11.85 | 11.92 | 11.92 | 0.08% | 274,058 |
| Feb 9, 2026 | 12.05 | 12.20 | 11.85 | 11.91 | 11.91 | -1.16% | 663,055 |
| Feb 8, 2026 | 11.99 | 12.29 | 11.95 | 12.05 | 12.05 | 0.50% | 199,600 |
| Feb 5, 2026 | 12.02 | 12.09 | 11.85 | 11.99 | 11.99 | -0.25% | 161,536 |
| Feb 4, 2026 | 11.82 | 12.16 | 11.85 | 12.02 | 12.02 | 1.69% | 690,841 |
| Feb 3, 2026 | 11.87 | 12.10 | 11.80 | 11.82 | 11.82 | -0.42% | 994,987 |
| Feb 2, 2026 | 12.19 | 12.55 | 11.76 | 11.87 | 11.87 | -2.63% | 2,145,634 |
| Feb 1, 2026 | 11.93 | 13.19 | 12.06 | 12.19 | 12.19 | 2.18% | 3,216,546 |
| Jan 28, 2026 | 12.09 | 12.20 | 11.52 | 11.93 | 11.93 | -1.32% | 898,008 |
| Jan 27, 2026 | 12.46 | 12.63 | 11.96 | 12.09 | 12.09 | -2.97% | 1,374,789 |
| Jan 26, 2026 | 12.60 | 12.75 | 12.30 | 12.46 | 12.46 | -1.11% | 258,210 |
| Jan 25, 2026 | 12.59 | 12.79 | 12.45 | 12.60 | 12.60 | 0.08% | 259,808 |
| Jan 22, 2026 | 12.67 | 12.82 | 12.52 | 12.59 | 12.59 | -0.63% | 473,406 |
| Jan 21, 2026 | 12.83 | 12.92 | 12.54 | 12.67 | 12.67 | -1.25% | 406,256 |
| Jan 20, 2026 | 12.70 | 12.83 | 12.15 | 12.83 | 12.83 | 1.02% | 579,758 |
| Jan 19, 2026 | 12.73 | 12.91 | 12.53 | 12.70 | 12.70 | -0.24% | 438,576 |
| Jan 18, 2026 | 12.46 | 12.84 | 12.16 | 12.73 | 12.73 | 2.17% | 112,092 |
| Jan 15, 2026 | 12.34 | 12.54 | 12.13 | 12.46 | 12.46 | 0.97% | 241,684 |
| Jan 14, 2026 | 12.70 | 12.70 | 12.10 | 12.34 | 12.34 | -2.83% | 138,472 |
| Jan 13, 2026 | 12.76 | 12.90 | 12.55 | 12.70 | 12.70 | -0.47% | 266,835 |
| Jan 12, 2026 | 12.91 | 12.98 | 12.70 | 12.76 | 12.76 | -1.16% | 253,561 |
| Jan 11, 2026 | 13.04 | 13.19 | 12.81 | 12.91 | 12.91 | -1.00% | 158,618 |
| Jan 8, 2026 | 13.07 | 13.38 | 12.84 | 13.04 | 13.04 | -0.23% | 767,444 |
| Jan 6, 2026 | 12.72 | 13.99 | 12.55 | 13.07 | 13.07 | 2.75% | 650,596 |
| Jan 5, 2026 | 13.16 | 13.18 | 12.52 | 12.72 | 12.72 | -3.34% | 512,523 |
| Jan 4, 2026 | 13.20 | 13.25 | 12.85 | 13.16 | 13.16 | -0.30% | 197,280 |
| Dec 31, 2025 | 13.13 | 13.21 | 12.91 | 13.20 | 13.20 | 0.53% | 689,072 |
| Dec 30, 2025 | 13.00 | 13.29 | 12.89 | 13.13 | 13.13 | 1.00% | 742,634 |
| Dec 29, 2025 | 12.89 | 13.00 | 12.67 | 13.00 | 13.00 | 0.85% | 219,446 |
| Dec 28, 2025 | 12.79 | 12.97 | 12.60 | 12.89 | 12.89 | 0.78% | 201,966 |
| Dec 25, 2025 | 12.98 | 13.00 | 12.62 | 12.79 | 12.79 | -1.46% | 294,491 |
| Dec 24, 2025 | 13.00 | 13.15 | 12.75 | 12.98 | 12.98 | -0.15% | 602,972 |
| Dec 23, 2025 | 12.78 | 13.00 | 12.47 | 13.00 | 13.00 | 1.72% | 517,365 |
| Dec 22, 2025 | 12.79 | 13.08 | 12.55 | 12.78 | 12.78 | -0.08% | 868,426 |
| Dec 21, 2025 | 12.50 | 12.80 | 12.33 | 12.79 | 12.79 | 2.32% | 17,655,560 |
| Dec 18, 2025 | 12.39 | 12.53 | 12.27 | 12.50 | 12.50 | 0.89% | 380,643 |
| Dec 17, 2025 | 12.34 | 12.49 | 12.25 | 12.39 | 12.39 | 0.41% | 410,806 |
| Dec 16, 2025 | 12.42 | 12.45 | 12.25 | 12.34 | 12.34 | -0.64% | 204,169 |
| Dec 15, 2025 | 12.44 | 12.55 | 12.25 | 12.42 | 12.42 | -0.16% | 225,499 |
| Dec 14, 2025 | 12.52 | 12.50 | 12.31 | 12.44 | 12.44 | -0.64% | 153,008 |
| Dec 11, 2025 | 12.50 | 12.59 | 12.35 | 12.52 | 12.52 | 0.16% | 201,738 |
| Dec 10, 2025 | 12.37 | 12.56 | 12.30 | 12.50 | 12.50 | 1.05% | 370,260 |
| Dec 9, 2025 | 12.40 | 12.44 | 12.25 | 12.37 | 12.37 | -0.24% | 259,382 |
| Dec 8, 2025 | 12.35 | 12.45 | 12.18 | 12.40 | 12.40 | 0.40% | 401,657 |
| Dec 7, 2025 | 12.40 | 12.45 | 12.07 | 12.35 | 12.35 | -0.40% | 458,942 |
| Dec 4, 2025 | 12.12 | 12.40 | 11.90 | 12.40 | 12.40 | 2.31% | 688,117 |
| Dec 3, 2025 | 12.30 | 12.40 | 12.00 | 12.12 | 12.12 | -1.46% | 745,840 |
| Dec 2, 2025 | 12.01 | 12.30 | 11.60 | 12.30 | 12.30 | 2.41% | 293,321 |
| Dec 1, 2025 | 11.70 | 12.30 | 11.60 | 12.01 | 12.01 | 2.65% | 642,420 |
| Nov 30, 2025 | 11.70 | 11.75 | 11.50 | 11.70 | 11.70 | - | 525,476 |
| Nov 27, 2025 | 11.09 | 11.70 | 11.12 | 11.70 | 11.70 | 5.50% | 173,136 |
| Nov 26, 2025 | 11.60 | 11.78 | 11.01 | 11.09 | 11.09 | -4.40% | 935,773 |
| Nov 25, 2025 | 11.93 | 11.90 | 11.51 | 11.60 | 11.60 | -2.77% | 166,289 |
| Nov 24, 2025 | 11.50 | 11.95 | 11.44 | 11.93 | 11.93 | 3.74% | 3,721,994 |
| Nov 23, 2025 | 11.82 | 11.88 | 11.40 | 11.50 | 11.50 | -2.71% | 183,057 |
| Nov 20, 2025 | 11.70 | 11.88 | 11.48 | 11.82 | 11.82 | 1.03% | 1,165,426 |
| Nov 19, 2025 | 11.59 | 11.70 | 11.43 | 11.70 | 11.70 | 0.95% | 280,129 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.40 | 11.59 | 11.59 | -0.94% | 323,941 |
| Nov 17, 2025 | 11.10 | 11.70 | 11.20 | 11.70 | 11.70 | 5.41% | 1,365,170 |
| Nov 16, 2025 | 11.30 | 11.47 | 11.05 | 11.10 | 11.10 | -1.77% | 2,489,541 |
| Nov 13, 2025 | 11.13 | 11.48 | 11.05 | 11.30 | 11.30 | 1.53% | 270,231 |
| Nov 12, 2025 | 11.41 | 11.60 | 11.00 | 11.13 | 11.13 | -2.45% | 739,634 |
| Nov 11, 2025 | 11.65 | 11.90 | 11.22 | 11.41 | 11.41 | -2.06% | 955,650 |
| Nov 10, 2025 | 11.55 | 11.97 | 11.52 | 11.65 | 11.65 | 0.87% | 1,349,727 |
| Nov 9, 2025 | 11.10 | 11.60 | 11.15 | 11.55 | 11.55 | 4.05% | 208,520 |
| Nov 6, 2025 | 11.70 | 11.87 | 11.05 | 11.10 | 11.10 | -5.13% | 701,849 |
| Nov 5, 2025 | 12.29 | 12.29 | 11.66 | 11.70 | 11.70 | -4.80% | 1,919,350 |
| Nov 4, 2025 | 12.23 | 12.46 | 11.75 | 12.29 | 12.29 | 0.49% | 1,048,646 |
| Nov 3, 2025 | 12.55 | 12.65 | 12.16 | 12.23 | 12.23 | -2.55% | 975,907 |
| Nov 2, 2025 | 12.50 | 12.70 | 12.00 | 12.55 | 12.55 | 0.40% | 432,654 |
| Oct 30, 2025 | 12.50 | 12.70 | 12.43 | 12.50 | 12.50 | - | 393,409 |
| Oct 29, 2025 | 12.55 | 12.59 | 12.42 | 12.50 | 12.50 | -0.40% | 538,244 |
| Oct 28, 2025 | 12.80 | 12.79 | 12.50 | 12.55 | 12.55 | -1.95% | 134,312 |
| Oct 27, 2025 | 12.75 | 12.90 | 12.69 | 12.80 | 12.80 | 0.39% | 1,678,483 |
| Oct 26, 2025 | 12.69 | 12.85 | 12.02 | 12.75 | 12.75 | 0.47% | 446,000 |
| Oct 23, 2025 | 12.80 | 12.89 | 12.00 | 12.69 | 12.69 | -0.86% | 1,222,202 |
| Oct 22, 2025 | 12.81 | 12.93 | 12.33 | 12.80 | 12.80 | -0.08% | 502,994 |
| Oct 21, 2025 | 12.92 | 13.00 | 12.65 | 12.81 | 12.81 | -0.85% | 353,094 |
| Oct 20, 2025 | 12.87 | 13.00 | 12.61 | 12.92 | 12.92 | 0.39% | 719,784 |
| Oct 19, 2025 | 11.71 | 12.98 | 11.70 | 12.87 | 12.87 | 9.91% | 2,052,888 |
| Oct 16, 2025 | 11.70 | 11.84 | 11.55 | 11.71 | 11.71 | 0.09% | 932,048 |
| Oct 15, 2025 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | 526,237 |
| Oct 14, 2025 | 11.72 | 11.99 | 11.55 | 11.60 | 11.60 | -1.02% | 338,528 |
| Oct 13, 2025 | 11.49 | 11.83 | 11.15 | 11.72 | 11.72 | 2.00% | 1,080,948 |