A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.430 | 1.430 | 1.340 | 1.400 | 1.400 | 2,024,215 |
| 2024-04-21 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 2,078,522 |
| 2024-04-18 | 1.500 | 1.510 | 1.300 | 1.380 | 1.380 | 4,988,305 |
| 2024-04-17 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 3,812,403 |
| 2024-04-16 | 1.360 | 1.590 | 1.360 | 1.480 | 1.480 | 7,129,216 |
| 2024-04-15 | 1.360 | 1.380 | 1.310 | 1.360 | 1.360 | 1,916,696 |
| 2024-04-08 | 1.320 | 1.370 | 1.300 | 1.360 | 1.360 | 915,197 |
| 2024-04-07 | 1.330 | 1.370 | 1.310 | 1.320 | 1.320 | 1,723,136 |
| 2024-04-04 | 1.300 | 1.370 | 1.290 | 1.330 | 1.330 | 1,450,285 |
| 2024-04-03 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 542,097 |
| 2024-04-02 | 1.300 | 1.420 | 1.300 | 1.330 | 1.330 | 3,025,110 |
| 2024-04-01 | 1.250 | 1.310 | 1.240 | 1.300 | 1.300 | 1,340,945 |
| 2024-03-31 | 1.280 | 1.350 | 1.210 | 1.250 | 1.250 | 1,533,217 |
| 2024-03-28 | 1.290 | 1.330 | 1.200 | 1.280 | 1.280 | 992,660 |
| 2024-03-27 | 1.360 | 1.380 | 1.260 | 1.290 | 1.290 | 1,753,594 |
| 2024-03-26 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 2,204,280 |
| 2024-03-25 | 1.380 | 1.440 | 1.350 | 1.380 | 1.380 | 2,310,658 |
| 2024-03-24 | 1.340 | 1.430 | 1.310 | 1.380 | 1.380 | 2,945,917 |
| 2024-03-21 | 1.250 | 1.380 | 1.240 | 1.340 | 1.340 | 3,161,468 |
| 2024-03-20 | 1.210 | 1.340 | 1.210 | 1.250 | 1.250 | 4,169,693 |
| 2024-03-19 | 1.210 | 1.250 | 1.130 | 1.210 | 1.210 | 2,479,544 |
| 2024-03-18 | 1.380 | 1.390 | 1.200 | 1.210 | 1.210 | 10,186,569 |
| 2024-03-17 | 1.450 | 1.480 | 1.370 | 1.380 | 1.380 | 3,023,005 |
| 2024-03-14 | 1.390 | 1.470 | 1.330 | 1.450 | 1.450 | 3,278,985 |
| 2024-03-13 | 1.450 | 1.500 | 1.220 | 1.390 | 1.390 | 3,319,468 |
| 2024-03-12 | 1.520 | 1.600 | 1.440 | 1.450 | 1.450 | 2,764,621 |
| 2024-03-11 | 1.590 | 1.630 | 1.510 | 1.520 | 1.520 | 2,842,218 |
| 2024-03-10 | 1.560 | 1.700 | 1.530 | 1.590 | 1.590 | 5,733,316 |
| 2024-03-07 | 1.630 | 1.680 | 1.560 | 1.560 | 1.560 | 4,315,841 |
| 2024-03-06 | 1.720 | 1.800 | 1.610 | 1.630 | 1.630 | 8,208,824 |
| 2024-03-05 | 1.590 | 1.880 | 1.570 | 1.720 | 1.720 | 19,025,348 |
| 2024-03-04 | 1.520 | 1.650 | 1.510 | 1.590 | 1.590 | 7,795,383 |
| 2024-03-03 | 1.610 | 1.650 | 1.500 | 1.520 | 1.520 | 7,833,236 |
| 2024-02-29 | 1.470 | 1.640 | 1.430 | 1.610 | 1.610 | 7,248,811 |
| 2024-02-28 | 1.510 | 1.700 | 1.420 | 1.470 | 1.470 | 16,041,430 |
| 2024-02-27 | 1.740 | 1.790 | 1.480 | 1.510 | 1.510 | 16,261,205 |
| 2024-02-26 | 1.830 | 2.150 | 1.700 | 1.740 | 1.740 | 9,241,730 |
| 2024-02-25 | 2.000 | 2.370 | 1.710 | 1.830 | 1.830 | 18,558,767 |
| 2024-02-22 | 1.660 | 2.000 | 1.660 | 2.000 | 2.000 | 14,497,328 |
| 2024-02-21 | 1.390 | 1.660 | 1.360 | 1.660 | 1.660 | 23,129,371 |
| 2024-02-20 | 1.360 | 1.600 | 1.260 | 1.390 | 1.390 | 20,390,586 |
| 2024-02-19 | 1.130 | 1.360 | 1.130 | 1.360 | 1.360 | 11,750,281 |
| 2024-02-18 | 0.950 | 1.130 | 0.950 | 1.130 | 1.130 | 6,518,714 |
| 2024-02-15 | 0.790 | 0.950 | 0.790 | 0.950 | 0.950 | 12,573,988 |
| 2024-02-14 | 0.740 | 0.790 | 0.730 | 0.790 | 0.790 | 3,594,604 |
| 2024-02-13 | 0.750 | 0.750 | 0.720 | 0.740 | 0.740 | 2,182,443 |
| 2024-02-12 | 0.750 | 0.760 | 0.720 | 0.750 | 0.750 | 4,716,122 |
| 2024-02-11 | 0.780 | 0.780 | 0.740 | 0.750 | 0.750 | 3,613,369 |
| 2024-02-08 | 0.700 | 0.780 | 0.690 | 0.780 | 0.780 | 7,730,709 |
| 2024-02-07 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 4,798,074 |
| 2024-02-06 | 0.700 | 0.710 | 0.680 | 0.690 | 0.690 | 4,909,890 |
| 2024-02-05 | 0.680 | 0.720 | 0.680 | 0.700 | 0.700 | 5,143,460 |
| 2024-02-04 | 0.640 | 0.700 | 0.610 | 0.680 | 0.680 | 8,692,695 |
| 2024-02-01 | 0.610 | 0.640 | 0.590 | 0.640 | 0.640 | 4,101,604 |
| 2024-01-31 | 0.660 | 0.670 | 0.580 | 0.610 | 0.610 | 8,272,176 |
| 2024-01-30 | 0.650 | 0.670 | 0.650 | 0.660 | 0.660 | 8,330,928 |
| 2024-01-29 | 0.660 | 0.680 | 0.650 | 0.650 | 0.650 | 7,567,255 |
| 2024-01-28 | 0.660 | 0.690 | 0.660 | 0.660 | 0.660 | 5,852,769 |
| 2024-01-24 | 0.650 | 0.680 | 0.650 | 0.660 | 0.660 | 9,919,361 |
| 2024-01-23 | 0.620 | 0.670 | 0.620 | 0.650 | 0.650 | 15,474,423 |
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.