A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.960 | 9.030 | 8.850 | 8.900 | 8.900 | 491,787 |
| 2026-07-21 | 8.950 | 9.100 | 8.850 | 8.950 | 8.950 | 792,696 |
| 2026-07-20 | 9.000 | 9.200 | 8.820 | 8.950 | 8.950 | 852,283 |
| 2026-07-19 | 9.120 | 9.190 | 8.920 | 8.940 | 8.940 | 726,176 |
| 2026-07-16 | 9.000 | 9.210 | 8.950 | 9.200 | 9.200 | 1,123,735 |
| 2026-07-15 | 9.280 | 9.380 | 9.020 | 9.020 | 9.020 | 1,656,278 |
| 2026-07-14 | 9.190 | 9.300 | 9.100 | 9.220 | 9.220 | 1,130,208 |
| 2026-07-13 | 8.860 | 9.300 | 8.820 | 9.140 | 9.140 | 2,591,197 |
| 2026-07-12 | 8.720 | 9.090 | 8.700 | 8.800 | 8.800 | 1,122,481 |
| 2026-07-09 | 8.810 | 8.810 | 8.650 | 8.680 | 8.680 | 1,069,030 |
| 2026-07-08 | 8.620 | 9.090 | 8.590 | 8.820 | 8.820 | 1,927,184 |
| 2026-07-07 | 8.670 | 8.700 | 8.500 | 8.670 | 8.670 | 846,714 |
| 2026-07-06 | 8.580 | 8.850 | 8.580 | 8.610 | 8.610 | 1,004,787 |
| 2026-07-05 | 8.560 | 8.780 | 8.560 | 8.580 | 8.580 | 232,501 |
| 2026-07-01 | 8.660 | 8.900 | 8.500 | 8.560 | 8.560 | 528,886 |
| 2026-06-30 | 8.280 | 9.000 | 8.280 | 8.660 | 8.660 | 1,391,365 |
| 2026-06-29 | 8.300 | 8.540 | 8.200 | 8.280 | 8.280 | 281,035 |
| 2026-06-28 | 8.650 | 8.760 | 8.120 | 8.300 | 8.300 | 437,790 |
| 2026-06-25 | 8.840 | 8.910 | 8.600 | 8.650 | 8.650 | 653,887 |
| 2026-06-24 | 8.900 | 9.100 | 8.810 | 8.840 | 8.840 | 263,530 |
| 2026-06-23 | 9.120 | 9.160 | 8.810 | 8.900 | 8.900 | 417,692 |
| 2026-06-22 | 9.280 | 9.390 | 9.070 | 9.120 | 9.120 | 354,622 |
| 2026-06-21 | 9.280 | 9.480 | 9.250 | 9.280 | 9.280 | 525,557 |
| 2026-06-17 | 9.060 | 9.290 | 9.000 | 9.280 | 9.280 | 875,176 |
| 2026-06-16 | 9.200 | 9.390 | 9.020 | 9.060 | 9.060 | 605,796 |
| 2026-06-15 | 9.080 | 9.630 | 9.080 | 9.200 | 9.200 | 1,175,211 |
| 2026-06-14 | 8.890 | 9.350 | 8.890 | 9.080 | 9.080 | 671,018 |
| 2026-06-11 | 9.400 | 9.400 | 8.720 | 8.890 | 8.890 | 1,438,624 |
| 2026-06-10 | 10.050 | 10.390 | 9.310 | 9.400 | 9.400 | 2,235,327 |
| 2026-06-09 | 9.160 | 10.250 | 9.160 | 10.050 | 10.050 | 3,314,832 |
| 2026-06-08 | 9.210 | 9.590 | 9.040 | 9.160 | 9.160 | 1,114,092 |
| 2026-06-07 | 9.610 | 9.640 | 9.200 | 9.210 | 9.210 | 1,361,523 |
| 2026-06-04 | 10.020 | 10.240 | 9.590 | 9.610 | 9.610 | 1,721,644 |
| 2026-06-03 | 9.590 | 10.550 | 9.590 | 10.020 | 10.020 | 7,368,848 |
| 2026-06-02 | 8.700 | 9.590 | 8.700 | 9.590 | 9.590 | 2,862,997 |
| 2026-06-01 | 8.490 | 8.870 | 8.490 | 8.700 | 8.700 | 657,311 |
| 2026-05-25 | 8.300 | 8.890 | 8.300 | 8.490 | 8.490 | 1,275,706 |
| 2026-05-24 | 8.230 | 8.350 | 8.210 | 8.300 | 8.300 | 210,827 |
| 2026-05-21 | 8.310 | 8.450 | 8.210 | 8.230 | 8.230 | 421,970 |
| 2026-05-20 | 8.610 | 8.750 | 8.280 | 8.310 | 8.310 | 1,277,194 |
| 2026-05-19 | 8.840 | 9.100 | 8.480 | 8.610 | 8.610 | 1,342,213 |
| 2026-05-18 | 8.280 | 9.470 | 8.280 | 8.840 | 8.840 | 4,591,283 |
| 2026-05-17 | 7.910 | 8.350 | 7.910 | 8.280 | 8.280 | 2,438,110 |
| 2026-05-14 | 7.740 | 8.200 | 7.740 | 7.910 | 7.910 | 1,851,258 |
| 2026-05-13 | 7.590 | 7.750 | 7.550 | 7.740 | 7.740 | 497,406 |
| 2026-05-12 | 7.610 | 7.680 | 7.530 | 7.590 | 7.590 | 531,345 |
| 2026-05-11 | 7.600 | 7.750 | 7.600 | 7.610 | 7.610 | 362,879 |
| 2026-05-10 | 7.570 | 7.690 | 7.570 | 7.600 | 7.600 | 271,234 |
| 2026-05-06 | 7.620 | 7.750 | 7.560 | 7.570 | 7.570 | 510,246 |
| 2026-05-05 | 7.740 | 7.740 | 7.590 | 7.620 | 7.620 | 629,973 |
| 2026-05-04 | 7.660 | 7.980 | 7.640 | 7.740 | 7.740 | 518,642 |
| 2026-05-03 | 7.610 | 7.700 | 7.610 | 7.660 | 7.660 | 174,103 |
| 2026-04-30 | 7.610 | 7.650 | 7.590 | 7.610 | 7.610 | 390,430 |
| 2026-04-29 | 7.590 | 7.680 | 7.570 | 7.610 | 7.610 | 113,667 |
| 2026-04-28 | 7.600 | 7.720 | 7.570 | 7.590 | 7.590 | 226,612 |
| 2026-04-27 | 7.680 | 7.700 | 7.580 | 7.600 | 7.600 | 178,629 |
| 2026-04-26 | 7.690 | 7.740 | 7.660 | 7.680 | 7.680 | 105,292 |
| 2026-04-23 | 7.700 | 7.750 | 7.680 | 7.690 | 7.690 | 158,973 |
| 2026-04-22 | 7.730 | 7.920 | 7.680 | 7.700 | 7.700 | 532,963 |
| 2026-04-21 | 7.840 | 8.030 | 7.700 | 7.730 | 7.730 | 535,250 |
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.