Cleopatra Hospital Company (CLHO) Stock Price History
- Data since
- 2016
- Trading days recorded
- 2,261
- All-time high
- 17.90 EGP
- All-time low
- 2.50 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16.67 | 17.00 | 16.61 | 16.90 | 3,585,422 | |
| 17.00 | 17.17 | 16.67 | 16.67 | 2,890,141 | |
| 16.75 | 17.90 | 16.75 | 17.00 | 7,206,672 | |
| 16.75 | 16.94 | 16.50 | 16.75 | 1,106,060 | |
| 16.37 | 17.33 | 16.37 | 16.75 | 7,067,014 | |
| 16.20 | 16.65 | 16.11 | 16.37 | 2,071,664 | |
| 16.07 | 16.40 | 16.01 | 16.20 | 2,967,526 | |
| 16.31 | 16.43 | 15.98 | 16.07 | 2,566,145 | |
| 16.37 | 16.45 | 16.25 | 16.31 | 450,514 | |
| 16.30 | 16.45 | 16.25 | 16.37 | 625,554 | |
| 16.46 | 16.60 | 16.29 | 16.30 | 3,196,653 | |
| 16.52 | 16.99 | 16.25 | 16.46 | 3,343,016 | |
| 16.40 | 17.19 | 16.40 | 16.52 | 3,895,591 | |
| 16.30 | 16.60 | 16.30 | 16.40 | 496,514 | |
| 16.75 | 16.75 | 16.30 | 16.30 | 2,213,449 | |
| 16.16 | 16.75 | 16.12 | 16.75 | 2,337,043 | |
| 16.10 | 16.39 | 15.90 | 16.16 | 2,830,452 | |
| 16.80 | 16.93 | 16.06 | 16.10 | 916,421 | |
| 17.00 | 17.24 | 16.45 | 16.80 | 2,487,151 | |
| 16.40 | 17.39 | 16.01 | 17.00 | 8,669,382 | |
| 15.53 | 17.00 | 15.53 | 16.40 | 7,416,838 | |
| 15.90 | 16.55 | 15.40 | 15.53 | 4,607,968 | |
| 15.57 | 16.00 | 15.50 | 15.90 | 527,078 | |
| 15.59 | 15.76 | 15.45 | 15.57 | 1,557,458 | |
| 15.49 | 15.61 | 15.25 | 15.59 | 499,836 | |
| 15.16 | 15.53 | 15.16 | 15.49 | 713,137 | |
| 14.65 | 15.28 | 14.65 | 15.15 | 331,312 | |
| 14.91 | 14.91 | 14.25 | 14.69 | 510,088 | |
| 14.94 | 15.07 | 14.80 | 14.91 | 708,926 | |
| 15.20 | 15.48 | 14.83 | 14.94 | 1,299,624 | |
| 15.70 | 15.70 | 15.15 | 15.20 | 1,635,296 | |
| 15.89 | 15.90 | 15.51 | 15.81 | 828,374 | |
| 16.15 | 16.50 | 15.80 | 15.89 | 2,770,191 | |
| 16.16 | 16.58 | 15.80 | 16.15 | 1,543,668 | |
| 15.57 | 16.85 | 15.53 | 16.16 | 9,969,418 | |
| 15.13 | 15.60 | 15.13 | 15.57 | 911,680 | |
| 15.50 | 15.83 | 15.10 | 15.12 | 472,343 | |
| 15.47 | 15.70 | 15.30 | 15.50 | 188,494 | |
| 15.45 | 15.70 | 15.00 | 15.47 | 985,490 | |
| 16.35 | 16.60 | 15.15 | 15.45 | 2,169,168 | |
| 15.89 | 16.39 | 15.32 | 16.35 | 1,947,589 | |
| 16.31 | 16.32 | 15.30 | 15.89 | 1,153,678 | |
| 16.03 | 16.42 | 16.03 | 16.31 | 3,145,994 | |
| 15.43 | 16.00 | 15.23 | 16.00 | 3,876,586 | |
| 15.03 | 15.53 | 15.03 | 15.43 | 1,447,864 | |
| 14.94 | 15.17 | 14.92 | 15.03 | 2,004,198 | |
| 14.83 | 15.00 | 14.58 | 14.94 | 4,281,571 | |
| 14.91 | 15.17 | 14.80 | 14.83 | 1,593,738 | |
| 14.82 | 15.30 | 14.82 | 14.91 | 2,966,282 | |
| 14.85 | 15.00 | 14.71 | 14.82 | 1,036,705 | |
| 15.00 | 15.60 | 14.80 | 14.85 | 4,456,125 | |
| 14.81 | 15.39 | 14.75 | 15.00 | 2,248,942 | |
| 14.45 | 15.98 | 14.45 | 14.81 | 7,633,714 | |
| 13.10 | 14.70 | 13.00 | 14.33 | 10,479,270 | |
| 12.84 | 13.29 | 12.84 | 13.10 | 1,846,834 | |
| 12.97 | 13.13 | 12.83 | 12.84 | 765,700 | |
| 12.88 | 13.40 | 12.82 | 12.97 | 1,868,263 | |
| 13.06 | 13.10 | 12.77 | 12.88 | 1,562,477 | |
| 12.91 | 13.29 | 12.87 | 13.06 | 1,128,189 | |
| 12.62 | 12.95 | 12.62 | 12.91 | 2,984,970 |
The full price history back to 15 November 2016 is available on the interactive CLHO chart.
Daily OHLC from the Egyptian Exchange; history back to 2016. Prices in Egyptian pounds.