A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.570 | 8.200 | 7.570 | 7.840 | 7.840 | 1,822,312 |
| 2026-04-19 | 7.550 | 7.900 | 7.520 | 7.570 | 7.570 | 1,059,166 |
| 2026-04-16 | 7.540 | 7.600 | 7.530 | 7.550 | 7.550 | 86,716 |
| 2026-04-15 | 7.540 | 7.610 | 7.510 | 7.540 | 7.540 | 78,828 |
| 2026-04-14 | 7.550 | 7.630 | 7.500 | 7.540 | 7.540 | 90,180 |
| 2026-04-09 | 7.560 | 7.630 | 7.500 | 7.550 | 7.550 | 79,298 |
| 2026-04-08 | 7.590 | 7.670 | 7.500 | 7.560 | 7.560 | 104,096 |
| 2026-04-07 | 7.620 | 7.700 | 7.520 | 7.590 | 7.590 | 109,220 |
| 2026-04-06 | 7.620 | 7.730 | 7.520 | 7.620 | 7.620 | 71,633 |
| 2026-04-05 | 7.470 | 7.700 | 7.430 | 7.620 | 7.620 | 135,740 |
| 2026-04-02 | 7.430 | 7.580 | 7.410 | 7.470 | 7.470 | 57,953 |
| 2026-04-01 | 7.410 | 7.450 | 7.360 | 7.430 | 7.430 | 103,925 |
| 2026-03-31 | 7.510 | 7.590 | 7.330 | 7.410 | 7.410 | 101,570 |
| 2026-03-30 | 7.600 | 7.630 | 7.500 | 7.510 | 7.510 | 83,056 |
| 2026-03-29 | 7.590 | 7.740 | 7.550 | 7.600 | 7.600 | 39,623 |
| 2026-03-26 | 7.690 | 7.770 | 7.530 | 7.590 | 7.590 | 105,603 |
| 2026-03-25 | 7.590 | 7.800 | 7.590 | 7.690 | 7.690 | 63,495 |
| 2026-03-24 | 7.540 | 7.740 | 7.500 | 7.590 | 7.590 | 53,241 |
| 2026-03-18 | 7.520 | 7.590 | 7.450 | 7.540 | 7.540 | 120,673 |
| 2026-03-17 | 7.530 | 7.570 | 7.460 | 7.520 | 7.520 | 70,766 |
| 2026-03-16 | 7.680 | 7.720 | 7.470 | 7.530 | 7.530 | 82,333 |
| 2026-03-15 | 7.740 | 7.790 | 7.610 | 7.680 | 7.680 | 58,313 |
| 2026-03-12 | 7.740 | 7.860 | 7.650 | 7.740 | 7.740 | 155,282 |
| 2026-03-11 | 7.750 | 7.820 | 7.720 | 7.740 | 7.740 | 84,496 |
| 2026-03-10 | 7.650 | 7.890 | 7.650 | 7.750 | 7.750 | 92,544 |
| 2026-03-09 | 7.790 | 7.970 | 7.420 | 7.650 | 7.650 | 259,331 |
| 2026-03-08 | 7.710 | 8.000 | 7.710 | 7.790 | 7.790 | 503,118 |
| 2026-03-05 | 7.600 | 8.390 | 7.450 | 7.710 | 7.710 | 494,037 |
| 2026-03-04 | 7.900 | 7.900 | 7.370 | 7.600 | 7.600 | 263,250 |
| 2026-03-03 | 7.880 | 7.940 | 7.730 | 7.900 | 7.900 | 201,910 |
| 2026-03-02 | 7.680 | 7.930 | 7.600 | 7.880 | 7.880 | 194,108 |
| 2026-03-01 | 7.830 | 7.830 | 6.330 | 7.680 | 7.680 | 300,891 |
| 2026-02-26 | 7.910 | 8.190 | 7.700 | 7.830 | 7.830 | 154,800 |
| 2026-02-25 | 8.320 | 8.400 | 7.620 | 7.910 | 7.910 | 661,879 |
| 2026-02-24 | 8.020 | 8.500 | 8.000 | 8.320 | 8.320 | 15,747,746 |
| 2026-02-23 | 7.980 | 8.200 | 7.950 | 8.020 | 8.020 | 169,737 |
| 2026-02-22 | 8.040 | 8.200 | 7.950 | 7.980 | 7.980 | 135,507 |
| 2026-02-19 | 8.120 | 8.270 | 8.010 | 8.040 | 8.040 | 154,432 |
| 2026-02-18 | 8.170 | 8.360 | 8.100 | 8.120 | 8.120 | 473,679 |
| 2026-02-17 | 8.380 | 8.900 | 8.160 | 8.170 | 8.170 | 1,343,284 |
| 2026-02-16 | 8.000 | 9.150 | 8.000 | 8.380 | 8.380 | 4,097,705 |
| 2026-02-15 | 7.870 | 8.230 | 7.850 | 8.000 | 8.000 | 16,524,868 |
| 2026-02-12 | 7.860 | 8.000 | 7.860 | 7.870 | 7.870 | 47,489 |
| 2026-02-11 | 8.000 | 8.140 | 7.850 | 7.860 | 7.860 | 280,236 |
| 2026-02-10 | 8.020 | 8.150 | 7.950 | 8.000 | 8.000 | 204,528 |
| 2026-02-09 | 8.120 | 8.180 | 8.000 | 8.020 | 8.020 | 147,140 |
| 2026-02-08 | 7.990 | 8.200 | 7.990 | 8.120 | 8.120 | 184,046 |
| 2026-02-05 | 7.940 | 8.350 | 7.860 | 7.990 | 7.990 | 422,686 |
| 2026-02-04 | 7.870 | 8.050 | 7.850 | 7.940 | 7.940 | 183,602 |
| 2026-02-03 | 7.920 | 8.080 | 7.730 | 7.870 | 7.870 | 107,219 |
| 2026-02-02 | 7.690 | 8.100 | 7.640 | 7.920 | 7.920 | 112,857 |
| 2026-02-01 | 7.890 | 7.900 | 7.570 | 7.690 | 7.690 | 469,835 |
| 2026-01-28 | 7.900 | 8.150 | 7.800 | 7.890 | 7.890 | 458,307 |
| 2026-01-27 | 8.000 | 8.190 | 7.850 | 7.900 | 7.900 | 196,500 |
| 2026-01-26 | 7.860 | 8.460 | 7.850 | 8.000 | 8.000 | 1,506,398 |
| 2026-01-25 | 7.800 | 7.970 | 7.790 | 7.860 | 7.860 | 251,848 |
| 2026-01-22 | 7.850 | 8.000 | 7.610 | 7.800 | 7.800 | 148,086 |
| 2026-01-21 | 7.930 | 7.990 | 7.800 | 7.850 | 7.850 | 82,781 |
| 2026-01-20 | 7.970 | 8.150 | 7.890 | 7.930 | 7.930 | 125,446 |
| 2026-01-19 | 7.590 | 8.160 | 7.550 | 7.970 | 7.970 | 396,834 |
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.