A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.570 | 1.850 | 1.570 | 1.700 | 1.700 | 15,057,551 |
| 2024-07-29 | 1.530 | 1.600 | 1.530 | 1.570 | 1.570 | 2,457,510 |
| 2024-07-28 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 685,481 |
| 2024-07-24 | 1.520 | 1.540 | 1.500 | 1.510 | 1.510 | 382,761 |
| 2024-07-23 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 598,134 |
| 2024-07-22 | 1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 1,117,118 |
| 2024-07-21 | 1.550 | 1.560 | 1.500 | 1.540 | 1.540 | 1,922,681 |
| 2024-07-18 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 566,527 |
| 2024-07-17 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 350,528 |
| 2024-07-16 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 229,371 |
| 2024-07-15 | 1.560 | 1.570 | 1.530 | 1.560 | 1.560 | 569,422 |
| 2024-07-14 | 1.540 | 1.570 | 1.540 | 1.560 | 1.560 | 467,335 |
| 2024-07-10 | 1.550 | 1.570 | 1.510 | 1.540 | 1.540 | 199,593 |
| 2024-07-09 | 1.560 | 1.570 | 1.480 | 1.550 | 1.550 | 1,263,206 |
| 2024-07-08 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 583,244 |
| 2024-07-07 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 753,812 |
| 2024-07-04 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 1,615,005 |
| 2024-07-03 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 1,536,305 |
| 2024-07-02 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 1,796,265 |
| 2024-07-01 | 1.580 | 1.640 | 1.560 | 1.590 | 1.590 | 1,981,099 |
| 2024-06-27 | 1.550 | 1.600 | 1.550 | 1.580 | 1.580 | 1,065,419 |
| 2024-06-26 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 515,109 |
| 2024-06-25 | 1.520 | 1.580 | 1.500 | 1.550 | 1.550 | 662,149 |
| 2024-06-24 | 1.490 | 1.550 | 1.490 | 1.520 | 1.520 | 1,036,236 |
| 2024-06-23 | 1.460 | 1.520 | 1.460 | 1.490 | 1.490 | 545,504 |
| 2024-06-13 | 1.440 | 1.490 | 1.440 | 1.460 | 1.460 | 678,738 |
| 2024-06-12 | 1.420 | 1.470 | 1.420 | 1.440 | 1.440 | 263,279 |
| 2024-06-11 | 1.410 | 1.480 | 1.410 | 1.420 | 1.420 | 1,091,964 |
| 2024-06-10 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 584,737 |
| 2024-06-09 | 1.440 | 1.480 | 1.390 | 1.400 | 1.400 | 1,443,879 |
| 2024-06-06 | 1.470 | 1.500 | 1.410 | 1.440 | 1.440 | 444,282 |
| 2024-06-05 | 1.510 | 1.540 | 1.440 | 1.470 | 1.470 | 1,484,204 |
| 2024-06-04 | 1.490 | 1.620 | 1.490 | 1.510 | 1.510 | 4,111,435 |
| 2024-06-03 | 1.560 | 1.560 | 1.480 | 1.490 | 1.490 | 1,464,607 |
| 2024-06-02 | 1.620 | 1.680 | 1.550 | 1.560 | 1.560 | 1,417,242 |
| 2024-05-30 | 1.560 | 1.660 | 1.560 | 1.620 | 1.620 | 55,477,490 |
| 2024-05-29 | 1.480 | 1.570 | 1.470 | 1.560 | 1.560 | 1,367,358 |
| 2024-05-28 | 1.520 | 1.530 | 1.460 | 1.480 | 1.480 | 757,578 |
| 2024-05-27 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 2,173,500 |
| 2024-05-26 | 1.460 | 1.540 | 1.460 | 1.530 | 1.530 | 1,549,804 |
| 2024-05-23 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 926,363 |
| 2024-05-22 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 1,162,286 |
| 2024-05-21 | 1.460 | 1.500 | 1.440 | 1.460 | 1.460 | 1,370,960 |
| 2024-05-20 | 1.460 | 1.550 | 1.440 | 1.460 | 1.460 | 1,842,203 |
| 2024-05-19 | 1.440 | 1.500 | 1.420 | 1.460 | 1.460 | 1,496,270 |
| 2024-05-16 | 1.430 | 1.500 | 1.420 | 1.440 | 1.440 | 1,548,572 |
| 2024-05-15 | 1.500 | 1.500 | 1.420 | 1.430 | 1.430 | 1,786,721 |
| 2024-05-14 | 1.570 | 1.600 | 1.460 | 1.500 | 1.500 | 3,530,850 |
| 2024-05-13 | 1.630 | 1.670 | 1.560 | 1.570 | 1.570 | 3,217,975 |
| 2024-05-12 | 1.570 | 1.720 | 1.560 | 1.630 | 1.630 | 9,145,182 |
| 2024-05-09 | 1.550 | 1.600 | 1.520 | 1.570 | 1.570 | 1,856,817 |
| 2024-05-08 | 1.540 | 1.550 | 1.490 | 1.550 | 1.550 | 3,336,406 |
| 2024-05-07 | 1.480 | 1.550 | 1.450 | 1.540 | 1.540 | 3,917,145 |
| 2024-05-02 | 1.320 | 1.480 | 1.320 | 1.480 | 1.480 | 3,055,485 |
| 2024-05-01 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 6,875,993 |
| 2024-04-30 | 1.320 | 1.360 | 1.280 | 1.300 | 1.300 | 1,411,313 |
| 2024-04-29 | 1.290 | 1.330 | 1.280 | 1.320 | 1.320 | 773,693 |
| 2024-04-28 | 1.320 | 1.360 | 1.280 | 1.290 | 1.290 | 1,313,941 |
| 2024-04-24 | 1.410 | 1.420 | 1.280 | 1.320 | 1.320 | 1,314,244 |
| 2024-04-23 | 1.400 | 1.430 | 1.350 | 1.410 | 1.410 | 3,089,323 |
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.