A Capital Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	0.380	0.390	0.380	0.380	0.380	1,818,022
2023-10-26	0.370	0.400	0.370	0.380	0.380	8,493,798
2023-10-25	0.360	0.380	0.350	0.370	0.370	2,012,656
2023-10-24	0.360	0.370	0.350	0.360	0.360	1,107,233
2023-10-23	0.370	0.370	0.360	0.360	0.360	2,835,158
2023-10-22	0.350	0.380	0.350	0.370	0.370	7,438,228
2023-10-19	0.350	0.350	0.340	0.350	0.350	6,611,684
2023-10-18	0.350	0.350	0.350	0.350	0.350	3,386,372
2023-10-17	0.350	0.350	0.350	0.350	0.350	1,860,754
2023-10-16	0.350	0.360	0.350	0.350	0.350	2,455,427
2023-10-15	0.350	0.350	0.340	0.350	0.350	8,878,204
2023-10-12	0.350	0.350	0.340	0.350	0.350	3,251,088
2023-10-11	0.350	0.360	0.350	0.350	0.350	3,907,702
2023-10-10	0.350	0.360	0.350	0.350	0.350	5,202,412
2023-10-09	0.350	0.360	0.340	0.350	0.350	5,507,031
2023-10-08	0.350	0.360	0.320	0.350	0.350	13,951,601
2023-10-04	0.350	0.370	0.340	0.350	0.350	12,124,884
2023-10-03	0.310	0.350	0.300	0.350	0.350	24,556,744
2023-10-02	0.310	0.320	0.310	0.310	0.310	2,617,885
2023-10-01	0.310	0.310	0.310	0.310	0.310	1,213,068
2023-09-27	0.320	0.320	0.300	0.310	0.310	2,928,712
2023-09-26	0.320	0.330	0.310	0.320	0.320	10,325,143
2023-09-25	0.330	0.340	0.320	0.320	0.320	2,663,483
2023-09-24	0.330	0.340	0.330	0.330	0.330	2,268,822
2023-09-21	0.340	0.340	0.330	0.330	0.330	1,382,307
2023-09-20	0.350	0.350	0.330	0.340	0.340	1,543,857
2023-09-19	0.350	0.360	0.340	0.350	0.350	3,460,695
2023-09-18	0.350	0.360	0.350	0.350	0.350	6,297,972
2023-09-17	0.350	0.350	0.350	0.350	0.350	3,009,413
2023-09-14	0.350	0.360	0.350	0.350	0.350	1,996,553
2023-09-13	0.350	0.360	0.340	0.350	0.350	3,035,856
2023-09-12	0.350	0.360	0.350	0.350	0.350	5,231,536
2023-09-11	0.360	0.370	0.350	0.350	0.350	4,128,867
2023-09-10	0.350	0.380	0.350	0.360	0.360	10,295,837
2023-09-07	0.350	0.360	0.350	0.350	0.350	5,194,894
2023-09-06	0.340	0.360	0.340	0.350	0.350	6,966,762
2023-09-05	0.340	0.340	0.330	0.340	0.340	1,754,208
2023-09-04	0.340	0.340	0.330	0.340	0.340	860,231
2023-09-03	0.330	0.340	0.330	0.340	0.340	1,751,097
2023-08-31	0.330	0.340	0.330	0.330	0.330	1,807,488
2023-08-30	0.340	0.340	0.330	0.330	0.330	1,289,340
2023-08-29	0.330	0.340	0.330	0.340	0.340	2,275,941
2023-08-28	0.330	0.330	0.330	0.330	0.330	4,313,748
2023-08-27	0.330	0.330	0.330	0.330	0.330	434,413
2023-08-24	0.330	0.340	0.330	0.330	0.330	1,844,200
2023-08-23	0.330	0.340	0.330	0.330	0.330	2,650,634
2023-08-22	0.330	0.330	0.330	0.330	0.330	971,010
2023-08-21	0.330	0.340	0.330	0.330	0.330	968,257
2023-08-20	0.330	0.340	0.330	0.330	0.330	797,956
2023-08-17	0.330	0.330	0.330	0.330	0.330	648,557
2023-08-16	0.330	0.340	0.330	0.330	0.330	1,229,438
2023-08-15	0.340	0.340	0.330	0.330	0.330	1,944,525
2023-08-14	0.340	0.340	0.330	0.340	0.340	876,876
2023-08-13	0.340	0.350	0.330	0.340	0.340	903,751
2023-08-10	0.340	0.340	0.340	0.340	0.340	562,007
2023-08-09	0.350	0.350	0.340	0.340	0.340	0
2023-08-08	0.340	0.350	0.340	0.350	0.350	5,219,028
2023-08-07	0.340	0.340	0.330	0.340	0.340	2,303,067
2023-08-06	0.320	0.340	0.320	0.340	0.340	2,082,347
2023-08-03	0.320	0.330	0.320	0.320	0.320	854,402

← NewerPage 13 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.