A Capital Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.620	0.670	0.620	0.650	0.650	15,474,423
2024-01-22	0.600	0.630	0.600	0.620	0.620	15,734,913
2024-01-21	0.600	0.620	0.600	0.600	0.600	6,529,781
2024-01-18	0.600	0.610	0.590	0.600	0.600	8,512,774
2024-01-17	0.600	0.650	0.590	0.600	0.600	22,138,082
2024-01-16	0.580	0.610	0.580	0.600	0.600	17,158,875
2024-01-15	0.580	0.590	0.580	0.580	0.580	6,675,997
2024-01-14	0.580	0.590	0.570	0.580	0.580	6,674,910
2024-01-11	0.580	0.600	0.570	0.580	0.580	12,524,569
2024-01-10	0.570	0.610	0.570	0.580	0.580	16,258,629
2024-01-09	0.550	0.570	0.540	0.570	0.570	13,192,405
2024-01-08	0.550	0.560	0.550	0.550	0.550	3,204,630
2024-01-04	0.550	0.560	0.550	0.550	0.550	3,474,045
2024-01-03	0.540	0.560	0.540	0.550	0.550	9,988,023
2024-01-02	0.540	0.560	0.540	0.540	0.540	2,924,036
2023-12-31	0.540	0.550	0.530	0.540	0.540	1,912,047
2023-12-28	0.550	0.560	0.540	0.540	0.540	4,021,610
2023-12-27	0.560	0.570	0.550	0.550	0.550	5,913,537
2023-12-26	0.570	0.570	0.550	0.560	0.560	5,733,441
2023-12-25	0.560	0.580	0.550	0.570	0.570	7,714,154
2023-12-24	0.580	0.590	0.560	0.560	0.560	6,707,867
2023-12-21	0.590	0.590	0.580	0.580	0.580	2,802,925
2023-12-20	0.590	0.590	0.580	0.590	0.590	2,452,472
2023-12-19	0.590	0.590	0.580	0.590	0.590	3,919,891
2023-12-18	0.580	0.610	0.580	0.590	0.590	8,893,813
2023-12-17	0.580	0.600	0.580	0.580	0.580	4,761,122
2023-12-14	0.580	0.600	0.570	0.580	0.580	5,551,495
2023-12-13	0.580	0.590	0.550	0.580	0.580	8,404,171
2023-12-12	0.580	0.600	0.580	0.580	0.580	5,743,745
2023-12-11	0.580	0.590	0.570	0.580	0.580	5,013,296
2023-12-10	0.570	0.600	0.570	0.580	0.580	3,827,825
2023-12-07	0.600	0.610	0.560	0.570	0.570	9,780,345
2023-12-06	0.610	0.620	0.590	0.600	0.600	5,925,813
2023-12-05	0.600	0.620	0.600	0.610	0.610	5,566,910
2023-12-04	0.600	0.620	0.580	0.600	0.600	5,618,441
2023-12-03	0.580	0.610	0.570	0.600	0.600	11,722,259
2023-11-30	0.580	0.600	0.580	0.580	0.580	6,895,132
2023-11-29	0.570	0.580	0.570	0.580	0.580	6,720,932
2023-11-28	0.570	0.600	0.560	0.570	0.570	3,639,692
2023-11-27	0.530	0.580	0.530	0.570	0.570	7,803,340
2023-11-26	0.520	0.520	0.520	0.520	0.520	0
2023-11-23	0.520	0.520	0.520	0.520	0.520	0
2023-11-22	0.510	0.530	0.510	0.520	0.520	11,938,964
2023-11-21	0.510	0.540	0.510	0.510	0.510	16,403,794
2023-11-20	0.490	0.510	0.490	0.500	0.500	17,930,393
2023-11-19	0.480	0.480	0.480	0.480	0.480	0
2023-11-16	0.480	0.490	0.470	0.480	0.480	9,674,261
2023-11-15	0.480	0.480	0.480	0.480	0.480	0
2023-11-14	0.480	0.480	0.480	0.480	0.480	0
2023-11-13	0.480	0.490	0.470	0.480	0.480	4,369,395
2023-11-12	0.460	0.490	0.460	0.480	0.480	8,156,643
2023-11-09	0.450	0.470	0.450	0.460	0.460	5,345,884
2023-11-08	0.450	0.460	0.440	0.450	0.450	7,127,067
2023-11-07	0.450	0.470	0.440	0.450	0.450	4,515,455
2023-11-06	0.420	0.450	0.420	0.450	0.450	16,783,117
2023-11-05	0.390	0.430	0.380	0.420	0.420	10,510,843
2023-11-02	0.380	0.400	0.370	0.390	0.390	1,501,167
2023-11-01	0.390	0.410	0.380	0.380	0.380	7,088,750
2023-10-31	0.390	0.400	0.390	0.390	0.390	4,556,450
2023-10-30	0.380	0.390	0.380	0.390	0.390	3,117,757

← NewerPage 12 of 14 · 822 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.