Catalyst Partners Middle East (CPME) Stock Price History
- Data since
- 2025
- Trading days recorded
- 85
- All-time high
- 25.00 EGP
- All-time low
- 10.00 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18.12 | 21.74 | 18.12 | 21.48 | 4,807,563 | |
| 18.12 | 18.32 | 18.12 | 18.32 | 500 | |
| 18.40 | 18.41 | 18.12 | 18.12 | 55,400 | |
| 17.43 | 19.90 | 17.43 | 18.41 | 110,100 | |
| 18.21 | 19.00 | 17.00 | 17.43 | 39,602 | |
| 18.21 | 18.21 | 18.00 | 18.00 | 100 | |
| 18.21 | 18.88 | 16.71 | 18.88 | 6,801 | |
| 18.21 | 18.75 | 15.35 | 15.35 | 2,725 | |
| 18.21 | 19.00 | 18.00 | 18.00 | 5,335 | |
| 18.00 | 19.00 | 17.99 | 19.00 | 22,278 | |
| 18.00 | 18.00 | 18.00 | 18.00 | 4,300 | |
| 18.00 | 19.20 | 16.02 | 18.00 | 9,110 | |
| 18.00 | 19.40 | 18.00 | 19.40 | 7,600 | |
| 18.00 | 18.50 | 18.00 | 18.00 | 16,760 | |
| 19.25 | 19.84 | 17.99 | 18.00 | 78,440 | |
| 19.88 | 19.88 | 18.90 | 19.25 | 98,010 | |
| 19.88 | 19.88 | 19.00 | 19.00 | 15,000 | |
| 19.00 | 20.80 | 19.00 | 19.75 | 122,015 | |
| 19.25 | 19.25 | 18.02 | 19.00 | 2,406,441 | |
| 19.36 | 19.36 | 19.00 | 19.00 | 282,000 | |
| 19.36 | 19.39 | 19.00 | 19.30 | 369,700 | |
| 19.78 | 19.78 | 19.25 | 19.29 | 516,000 | |
| 19.78 | 19.78 | 19.39 | 19.39 | 60 | |
| 19.78 | 19.78 | 19.44 | 19.46 | 12,035 | |
| 19.78 | 19.78 | 19.00 | 19.00 | 1,700 | |
| 19.61 | 19.80 | 19.00 | 19.00 | 1,012,000 | |
| 19.61 | 19.61 | 19.20 | 19.49 | 6,080 | |
| 19.61 | 19.61 | 18.99 | 19.00 | 6,490 | |
| 19.61 | 19.90 | 19.00 | 19.00 | 798 | |
| 19.95 | 19.95 | 19.50 | 19.94 | 25,500 | |
| 19.95 | 19.95 | 18.01 | 19.90 | 4,100 | |
| 19.95 | 19.95 | 19.94 | 19.95 | 0 | |
| 19.95 | 19.99 | 17.37 | 19.95 | 0 | |
| 19.95 | 19.95 | 18.33 | 19.95 | 0 | |
| 20.00 | 20.00 | 18.22 | 19.95 | 0 | |
| 20.00 | 20.00 | 18.00 | 20.00 | 0 | |
| 19.97 | 20.00 | 17.00 | 20.00 | 0 | |
| 19.97 | 19.97 | 19.00 | 19.97 | 0 | |
| 19.97 | 20.10 | 19.20 | 19.97 | 0 | |
| 20.00 | 20.00 | 19.00 | 19.97 | 0 | |
| 22.50 | 22.50 | 20.00 | 20.00 | 0 | |
| 22.97 | 25.00 | 18.90 | 25.00 | 0 | |
| 22.97 | 22.97 | 18.38 | 22.97 | 0 | |
| 22.97 | 22.97 | 18.38 | 22.97 | 0 | |
| 21.99 | 23.00 | 19.55 | 22.97 | 0 | |
| 21.72 | 22.00 | 20.00 | 21.99 | 0 | |
| 21.72 | 21.72 | 21.50 | 21.72 | 0 | |
| 22.00 | 22.00 | 20.50 | 21.72 | 0 | |
| 21.80 | 22.00 | 21.80 | 22.00 | 0 | |
| 20.92 | 21.80 | 20.92 | 20.92 | 0 | |
| 20.98 | 22.70 | 19.50 | 20.92 | 0 | |
| 20.98 | 20.98 | 18.31 | 20.98 | 0 | |
| 19.52 | 22.80 | 18.85 | 20.98 | 0 | |
| 19.00 | 19.90 | 18.85 | 19.52 | 0 | |
| 19.16 | 19.16 | 18.00 | 19.00 | 0 | |
| 19.35 | 19.35 | 18.00 | 19.17 | 0 | |
| 17.85 | 19.90 | 17.85 | 19.51 | 0 | |
| 17.85 | 17.85 | 17.55 | 17.85 | 0 | |
| 17.90 | 17.98 | 17.50 | 17.94 | 0 | |
| 16.88 | 17.90 | 16.75 | 17.90 | 0 |
The full price history back to 23 July 2025 is available on the interactive CPME chart.
Daily OHLC from the Egyptian Exchange; history back to 2025. Prices in Egyptian pounds.