Catalyst Partners (EGX:CPME)
Egypt
· Delayed Price · Currency is EGP 21.72
0.00 (0.00%)
At close: Apr 28, 2026
Catalyst Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.72 | 21.50 | 21.50 | 21.72 | 21.72 | - | 50 |
| Apr 27, 2026 | 22.00 | 22.00 | 20.50 | 21.72 | 21.72 | -1.27% | 36,690 |
| Apr 26, 2026 | 20.92 | 22.00 | 21.80 | 22.00 | 22.00 | 5.16% | 880,000 |
| Apr 23, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - | - |
| Apr 22, 2026 | 20.92 | 21.80 | 21.80 | 20.92 | 20.92 | - | 2,000 |
| Apr 21, 2026 | 20.98 | 22.70 | 19.50 | 20.92 | 20.92 | -0.29% | 348,160 |
| Apr 20, 2026 | 20.98 | 18.31 | 18.31 | 20.98 | 20.98 | - | 897 |
| Apr 19, 2026 | 19.52 | 22.80 | 18.85 | 20.98 | 20.98 | 7.48% | 451,509 |
| Apr 16, 2026 | 19.00 | 19.90 | 18.85 | 19.52 | 19.52 | 2.74% | 68,000 |
| Apr 15, 2026 | 19.17 | 19.16 | 18.00 | 19.00 | 19.00 | -0.89% | 555,501 |
| Apr 14, 2026 | 19.51 | 19.35 | 18.00 | 19.17 | 19.17 | -1.74% | 121,707 |
| Apr 9, 2026 | 17.85 | 19.90 | 17.85 | 19.51 | 19.51 | 9.30% | 402,500 |
| Apr 8, 2026 | 17.94 | 17.85 | 17.55 | 17.85 | 17.85 | -0.50% | 107,700 |
| Apr 7, 2026 | 17.90 | 17.98 | 17.50 | 17.94 | 17.94 | 0.22% | 30,010 |
| Apr 6, 2026 | 16.88 | 17.90 | 16.75 | 17.90 | 17.90 | 6.04% | 600,000 |
| Apr 2, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Apr 1, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 31, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 30, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 26, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 25, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 24, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 18, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 17, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 16, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 12, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 11, 2026 | 16.88 | 16.80 | 16.80 | 16.88 | 16.88 | - | 100 |
| Mar 10, 2026 | 16.88 | 14.50 | 14.50 | 16.88 | 16.88 | - | 100 |
| Mar 9, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 4, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Mar 3, 2026 | 17.00 | 16.98 | 16.19 | 16.88 | 16.88 | -0.71% | 154,000 |
| Mar 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 25, 2026 | 17.00 | 14.57 | 14.57 | 17.00 | 17.00 | - | 410 |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 22, 2026 | 17.00 | 16.94 | 16.94 | 17.00 | 17.00 | - | 100 |
| Feb 19, 2026 | 17.89 | 17.10 | 16.99 | 17.00 | 17.00 | -4.97% | 28,500 |
| Feb 18, 2026 | 17.89 | 16.99 | 16.99 | 17.89 | 17.89 | - | 100 |
| Feb 17, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 16, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 12, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 11, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 10, 2026 | 17.89 | 14.55 | 14.55 | 17.89 | 17.89 | - | 100 |
| Feb 9, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 8, 2026 | 17.89 | 17.10 | 17.10 | 17.89 | 17.89 | - | 500 |
| Feb 5, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 4, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 3, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Feb 2, 2026 | 17.89 | 14.55 | 14.55 | 17.89 | 17.89 | - | 150 |
| Feb 1, 2026 | 17.89 | 14.35 | 14.35 | 17.89 | 17.89 | - | 3 |
| Jan 28, 2026 | 17.89 | 17.89 | 15.00 | 17.89 | 17.89 | - | 502,090 |
| Jan 27, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Jan 26, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Jan 25, 2026 | 17.89 | 17.95 | 14.95 | 17.89 | 17.89 | - | 47 |
| Jan 22, 2026 | 15.25 | 17.90 | 13.00 | 17.89 | 17.89 | 17.31% | 89,290 |
| Jan 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 30,000 |
| Jan 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jan 19, 2026 | 15.25 | 16.38 | 16.38 | 15.25 | 15.25 | - | 5,000 |
| Jan 15, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jan 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jan 13, 2026 | 15.25 | 14.65 | 14.64 | 15.25 | 15.25 | - | 210 |
| Jan 12, 2026 | 18.30 | 16.00 | 15.00 | 15.25 | 15.25 | -16.67% | 20,400 |
| Jan 11, 2026 | 18.30 | 15.15 | 15.15 | 18.30 | 18.30 | - | 100 |
| Jan 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 6, 2026 | 18.30 | 17.50 | 17.50 | 18.30 | 18.30 | - | 7,000 |
| Jan 5, 2026 | 18.30 | 17.65 | 15.20 | 18.30 | 18.30 | - | 6,133 |
| Jan 4, 2026 | 18.30 | 18.15 | 18.10 | 18.30 | 18.30 | - | 5,000 |
| Dec 31, 2025 | 17.15 | 20.00 | 15.51 | 18.30 | 18.30 | 6.71% | 44,511 |
| Dec 30, 2025 | 14.40 | 17.20 | 15.83 | 17.15 | 17.15 | 19.10% | 74,844 |
| Dec 29, 2025 | 12.00 | 14.40 | 13.00 | 14.40 | 14.40 | 20.00% | 4,450,087 |
| Dec 28, 2025 | 10.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 5,000,000 |
| Dec 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 440,292 |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 826,110 |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000,000 |