A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 7.860 | 7.960 | 7.520 | 7.560 | 7.560 | 157,671 |
| 2026-10-15 | 8.010 | 8.010 | 7.800 | 7.860 | 7.860 | 83,104 |
| 2026-10-14 | 7.990 | 8.250 | 7.280 | 7.900 | 7.900 | 904,347 |
| 2026-10-13 | 7.800 | 8.110 | 7.250 | 7.870 | 7.870 | 844,317 |
| 2026-10-12 | 8.050 | 8.130 | 7.630 | 7.680 | 7.680 | 429,208 |
| 2026-10-11 | 8.280 | 8.400 | 8.010 | 8.050 | 8.050 | 311,504 |
| 2026-10-07 | 8.400 | 8.420 | 7.990 | 8.310 | 8.310 | 986,325 |
| 2026-10-06 | 8.200 | 8.950 | 8.120 | 8.340 | 8.340 | 2,864,989 |
| 2026-10-05 | 8.150 | 8.250 | 7.900 | 8.090 | 8.090 | 477,368 |
| 2026-10-04 | 7.940 | 8.170 | 7.900 | 8.060 | 8.060 | 339,000 |
| 2026-10-01 | 7.890 | 7.910 | 7.680 | 7.800 | 7.800 | 209,434 |
| 2026-09-30 | 7.920 | 7.920 | 7.410 | 7.550 | 7.550 | 531,014 |
| 2026-09-29 | 7.850 | 8.130 | 7.720 | 7.910 | 7.910 | 307,155 |
| 2026-09-28 | 8.160 | 8.240 | 7.750 | 7.830 | 7.830 | 507,574 |
| 2026-09-27 | 8.350 | 8.600 | 7.670 | 8.220 | 8.220 | 498,652 |
| 2026-09-24 | 8.600 | 8.710 | 8.310 | 8.350 | 8.350 | 249,280 |
| 2026-09-23 | 8.750 | 8.750 | 8.600 | 8.680 | 8.680 | 174,979 |
| 2026-09-22 | 8.700 | 8.800 | 8.610 | 8.640 | 8.640 | 236,351 |
| 2026-09-21 | 8.960 | 9.070 | 8.510 | 8.690 | 8.690 | 539,339 |
| 2026-09-20 | 9.050 | 9.120 | 8.950 | 8.960 | 8.960 | 240,567 |
| 2026-09-17 | 8.860 | 8.960 | 8.800 | 8.900 | 8.900 | 402,471 |
| 2026-09-16 | 8.860 | 9.050 | 8.850 | 8.860 | 8.860 | 443,633 |
| 2026-09-15 | 9.100 | 9.250 | 8.830 | 8.850 | 8.850 | 2,596,817 |
| 2026-09-14 | 9.150 | 9.700 | 9.000 | 9.100 | 9.100 | 1,727,621 |
| 2026-09-13 | 9.200 | 9.260 | 9.030 | 9.120 | 9.120 | 441,239 |
| 2026-09-10 | 9.480 | 9.650 | 9.080 | 9.250 | 9.250 | 2,576,176 |
| 2026-09-09 | 8.930 | 10.000 | 8.880 | 9.410 | 9.410 | 10,149,051 |
| 2026-09-08 | 8.940 | 9.070 | 8.860 | 8.900 | 8.900 | 775,454 |
| 2026-09-07 | 9.050 | 9.200 | 8.910 | 8.940 | 8.940 | 872,227 |
| 2026-09-06 | 8.950 | 9.090 | 8.900 | 8.950 | 8.950 | 757,900 |
| 2026-09-03 | 8.940 | 8.990 | 8.850 | 8.910 | 8.910 | 732,551 |
| 2026-09-02 | 8.930 | 9.050 | 8.900 | 8.900 | 8.900 | 220,846 |
| 2026-09-01 | 8.830 | 8.980 | 8.800 | 8.930 | 8.930 | 279,579 |
| 2026-08-31 | 8.900 | 8.950 | 8.820 | 8.830 | 8.830 | 342,719 |
| 2026-08-30 | 8.910 | 8.980 | 8.810 | 8.840 | 8.840 | 157,771 |
| 2026-08-26 | 8.830 | 8.960 | 8.760 | 8.890 | 8.890 | 439,341 |
| 2026-08-25 | 8.910 | 8.940 | 8.800 | 8.890 | 8.890 | 459,710 |
| 2026-08-24 | 8.970 | 9.120 | 8.900 | 8.930 | 8.930 | 999,854 |
| 2026-08-23 | 9.050 | 9.190 | 8.950 | 9.030 | 9.030 | 357,809 |
| 2026-08-20 | 8.980 | 9.060 | 8.950 | 8.990 | 8.990 | 473,086 |
| 2026-08-19 | 9.230 | 9.300 | 8.900 | 8.980 | 8.980 | 1,993,686 |
| 2026-08-18 | 8.990 | 9.290 | 8.900 | 9.150 | 9.150 | 2,823,385 |
| 2026-08-17 | 9.040 | 9.440 | 8.980 | 8.990 | 8.990 | 1,958,180 |
| 2026-08-16 | 9.010 | 9.250 | 8.980 | 9.040 | 9.040 | 1,027,542 |
| 2026-08-13 | 8.970 | 9.300 | 8.970 | 9.010 | 9.010 | 989,307 |
| 2026-08-12 | 8.920 | 9.070 | 8.910 | 8.970 | 8.970 | 580,585 |
| 2026-08-11 | 9.160 | 9.190 | 8.800 | 8.920 | 8.920 | 1,459,621 |
| 2026-08-10 | 9.360 | 9.360 | 9.100 | 9.160 | 9.160 | 613,405 |
| 2026-08-09 | 9.490 | 9.680 | 9.300 | 9.360 | 9.360 | 697,105 |
| 2026-08-06 | 9.180 | 9.990 | 9.180 | 9.490 | 9.490 | 2,523,831 |
| 2026-08-05 | 9.120 | 9.380 | 9.050 | 9.180 | 9.180 | 1,246,459 |
| 2026-08-04 | 9.250 | 9.600 | 9.110 | 9.120 | 9.120 | 3,145,961 |
| 2026-08-03 | 8.900 | 9.330 | 8.900 | 9.250 | 9.250 | 2,088,329 |
| 2026-08-02 | 8.880 | 9.000 | 8.820 | 8.900 | 8.900 | 801,049 |
| 2026-07-30 | 8.770 | 9.150 | 8.510 | 8.880 | 8.880 | 1,790,309 |
| 2026-07-29 | 8.740 | 8.850 | 8.730 | 8.770 | 8.770 | 298,366 |
| 2026-07-28 | 9.000 | 9.050 | 8.720 | 8.740 | 8.740 | 867,407 |
| 2026-07-27 | 8.870 | 8.950 | 8.750 | 8.900 | 8.900 | 837,252 |
| 2026-07-26 | 9.000 | 9.000 | 8.800 | 8.810 | 8.810 | 492,319 |
| 2026-07-22 | 8.960 | 9.030 | 8.850 | 8.900 | 8.900 | 491,787 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.