Cleopatra Hospitals Group S.A.E. (EGX:CLHO)
Egypt
· Delayed Price · Currency is EGP 13.10
+0.26 (2.02%)
At close: Apr 28, 2026
EGX:CLHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.97 | 13.13 | 12.83 | 12.84 | 12.84 | -1.00% | 765,700 |
| Apr 26, 2026 | 12.88 | 13.40 | 12.82 | 12.97 | 12.97 | 0.70% | 1,868,263 |
| Apr 23, 2026 | 13.06 | 13.10 | 12.77 | 12.88 | 12.88 | -1.38% | 1,562,477 |
| Apr 22, 2026 | 12.91 | 13.29 | 12.87 | 13.06 | 13.06 | 1.16% | 1,128,189 |
| Apr 21, 2026 | 12.59 | 12.95 | 12.62 | 12.91 | 12.91 | 2.54% | 2,984,970 |
| Apr 20, 2026 | 12.58 | 12.62 | 12.40 | 12.59 | 12.59 | 0.08% | 691,226 |
| Apr 19, 2026 | 12.24 | 12.59 | 12.25 | 12.58 | 12.58 | 2.78% | 2,053,872 |
| Apr 16, 2026 | 12.32 | 12.43 | 12.22 | 12.24 | 12.24 | -0.65% | 18,639,490 |
| Apr 15, 2026 | 12.52 | 12.71 | 12.30 | 12.32 | 12.32 | -1.60% | 2,796,492 |
| Apr 14, 2026 | 12.43 | 12.59 | 12.35 | 12.52 | 12.52 | 0.72% | 828,978 |
| Apr 9, 2026 | 12.27 | 12.48 | 12.26 | 12.43 | 12.43 | 1.30% | 782,056 |
| Apr 8, 2026 | 12.08 | 12.48 | 12.13 | 12.27 | 12.27 | 1.57% | 1,119,339 |
| Apr 7, 2026 | 12.00 | 12.16 | 12.02 | 12.08 | 12.08 | 0.67% | 418,256 |
| Apr 6, 2026 | 12.02 | 12.16 | 12.00 | 12.00 | 12.00 | -0.17% | 722,509 |
| Apr 5, 2026 | 12.08 | 12.15 | 12.02 | 12.02 | 12.02 | -0.50% | 501,338 |
| Apr 2, 2026 | 12.11 | 12.20 | 12.01 | 12.08 | 12.08 | -0.25% | 437,026 |
| Apr 1, 2026 | 12.08 | 12.32 | 12.08 | 12.11 | 12.11 | 0.25% | 522,082 |
| Mar 31, 2026 | 12.04 | 12.26 | 11.93 | 12.08 | 12.08 | 0.33% | 714,786 |
| Mar 30, 2026 | 12.25 | 12.39 | 11.85 | 12.04 | 12.04 | -1.71% | 829,978 |
| Mar 29, 2026 | 12.59 | 12.67 | 12.23 | 12.25 | 12.25 | -2.70% | 1,183,170 |
| Mar 26, 2026 | 12.60 | 13.00 | 12.55 | 12.59 | 12.59 | -0.08% | 3,032,823 |
| Mar 25, 2026 | 12.54 | 12.75 | 12.50 | 12.60 | 12.60 | 0.48% | 1,317,798 |
| Mar 24, 2026 | 12.70 | 12.79 | 12.39 | 12.54 | 12.54 | -1.26% | 921,838 |
| Mar 18, 2026 | 12.62 | 12.80 | 12.58 | 12.70 | 12.70 | 0.63% | 3,773,299 |
| Mar 17, 2026 | 12.50 | 12.80 | 12.51 | 12.62 | 12.62 | 0.96% | 1,583,564 |
| Mar 16, 2026 | 12.64 | 12.84 | 12.50 | 12.50 | 12.50 | -1.11% | 625,227 |
| Mar 15, 2026 | 12.98 | 13.10 | 12.61 | 12.64 | 12.64 | -2.62% | 458,246 |
| Mar 12, 2026 | 13.10 | 13.37 | 12.79 | 12.98 | 12.98 | -0.92% | 776,512 |
| Mar 11, 2026 | 12.92 | 13.75 | 12.66 | 13.10 | 13.10 | 1.39% | 3,110,253 |
| Mar 10, 2026 | 12.21 | 13.19 | 12.28 | 12.92 | 12.92 | 5.81% | 1,195,266 |
| Mar 9, 2026 | 12.82 | 13.10 | 12.00 | 12.21 | 12.21 | -4.76% | 642,229 |
| Mar 8, 2026 | 13.00 | 13.20 | 12.80 | 12.82 | 12.82 | -1.38% | 148,374 |
| Mar 5, 2026 | 12.96 | 13.19 | 12.90 | 13.00 | 13.00 | 0.31% | 113,724 |
| 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 |