A Capital Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.330	0.340	0.320	0.320	0.320	2,350,669
2023-08-01	0.330	0.340	0.330	0.330	0.330	2,918,924
2023-07-31	0.330	0.340	0.330	0.330	0.330	2,495,823
2023-07-30	0.340	0.360	0.330	0.330	0.330	8,738,503
2023-07-27	0.320	0.360	0.320	0.340	0.340	4,597,087
2023-07-26	0.330	0.330	0.320	0.320	0.320	2,356,770
2023-07-25	0.330	0.330	0.320	0.330	0.330	3,668,365
2023-07-24	0.340	0.350	0.330	0.330	0.330	3,200,650
2023-07-19	0.340	0.350	0.340	0.340	0.340	4,038,918
2023-07-18	0.350	0.350	0.330	0.340	0.340	10,272,698
2023-07-17	0.350	0.360	0.340	0.350	0.350	3,540,064
2023-07-16	0.360	0.370	0.350	0.350	0.350	5,127,080
2023-07-13	0.360	0.370	0.360	0.360	0.360	1,846,632
2023-07-12	0.370	0.380	0.360	0.360	0.360	3,275,603
2023-07-11	0.370	0.380	0.360	0.370	0.370	5,853,961
2023-07-10	0.360	0.380	0.350	0.370	0.370	3,376,515
2023-07-09	0.380	0.390	0.360	0.360	0.360	6,268,617
2023-07-06	0.400	0.410	0.370	0.380	0.380	9,103,968
2023-07-05	0.350	0.410	0.350	0.400	0.400	8,816,099
2023-07-04	0.360	0.370	0.350	0.350	0.350	3,570,468
2023-06-26	0.360	0.380	0.360	0.360	0.360	5,063,943
2023-06-25	0.370	0.380	0.360	0.360	0.360	4,877,344
2023-06-22	0.370	0.380	0.360	0.370	0.370	4,332,085
2023-06-21	0.390	0.390	0.370	0.370	0.370	9,852,898
2023-06-20	0.400	0.410	0.380	0.390	0.390	20,161,186
2023-06-19	0.390	0.430	0.390	0.400	0.400	19,042,551
2023-06-18	0.380	0.400	0.360	0.390	0.390	22,303,090
2023-06-15	0.350	0.400	0.350	0.380	0.380	35,422,207
2023-06-14	0.290	0.350	0.290	0.350	0.350	20,919,345
2023-06-13	0.270	0.300	0.270	0.290	0.290	14,067,893
2023-06-12	0.270	0.280	0.270	0.270	0.270	668,986
2023-06-11	0.280	0.280	0.270	0.270	0.270	1,650,910
2023-06-08	0.270	0.280	0.270	0.280	0.280	3,454,262
2023-06-07	0.270	0.280	0.270	0.270	0.270	5,833,087
2023-06-06	0.280	0.280	0.270	0.270	0.270	4,704,850
2023-06-05	0.270	0.280	0.270	0.280	0.280	6,194,555
2023-06-04	0.260	0.270	0.260	0.270	0.270	7,759,800
2023-06-01	0.260	0.270	0.260	0.260	0.260	3,446,878
2023-05-31	0.270	0.270	0.260	0.260	0.260	4,943,233
2023-05-30	0.270	0.280	0.260	0.270	0.270	7,757,262
2023-05-29	0.280	0.290	0.250	0.270	0.270	10,695,233
2023-05-28	0.210	0.500	0.210	0.280	0.280	16,667,650

← NewerPage 14 of 14 · 822 trading days

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.