A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 7.560 | 7.680 | 7.550 | 7.590 | 7.590 | 119,622 |
| 2026-01-15 | 7.680 | 7.770 | 7.450 | 7.560 | 7.560 | 279,457 |
| 2026-01-14 | 7.810 | 8.050 | 7.610 | 7.680 | 7.680 | 156,544 |
| 2026-01-13 | 7.990 | 8.070 | 7.780 | 7.810 | 7.810 | 161,243 |
| 2026-01-12 | 8.030 | 8.110 | 7.950 | 7.990 | 7.990 | 199,385 |
| 2026-01-11 | 8.040 | 8.170 | 8.000 | 8.030 | 8.030 | 178,187 |
| 2026-01-08 | 8.070 | 8.330 | 8.020 | 8.040 | 8.040 | 308,836 |
| 2026-01-06 | 8.080 | 8.200 | 8.020 | 8.070 | 8.070 | 210,044 |
| 2026-01-05 | 8.190 | 8.300 | 8.000 | 8.080 | 8.080 | 253,418 |
| 2026-01-04 | 8.270 | 8.340 | 8.170 | 8.190 | 8.190 | 157,670 |
| 2025-12-31 | 8.310 | 8.410 | 8.230 | 8.270 | 8.270 | 201,913 |
| 2025-12-30 | 8.350 | 8.550 | 8.280 | 8.310 | 8.310 | 414,412 |
| 2025-12-29 | 8.150 | 8.900 | 8.150 | 8.350 | 8.350 | 962,773 |
| 2025-12-28 | 8.190 | 8.250 | 8.120 | 8.150 | 8.150 | 263,233 |
| 2025-12-25 | 8.230 | 8.280 | 8.170 | 8.190 | 8.190 | 203,387 |
| 2025-12-24 | 8.280 | 8.300 | 8.200 | 8.230 | 8.230 | 131,360 |
| 2025-12-23 | 8.370 | 8.470 | 8.250 | 8.280 | 8.280 | 195,921 |
| 2025-12-22 | 8.290 | 8.500 | 8.250 | 8.370 | 8.370 | 292,437 |
| 2025-12-21 | 8.360 | 8.430 | 8.250 | 8.290 | 8.290 | 191,030 |
| 2025-12-18 | 8.410 | 8.500 | 8.330 | 8.360 | 8.360 | 278,507 |
| 2025-12-17 | 8.390 | 8.690 | 8.350 | 8.410 | 8.410 | 317,166 |
| 2025-12-16 | 8.400 | 9.180 | 8.310 | 8.390 | 8.390 | 1,645,902 |
| 2025-12-15 | 8.560 | 8.600 | 8.350 | 8.400 | 8.400 | 300,946 |
| 2025-12-14 | 8.580 | 8.730 | 8.510 | 8.560 | 8.560 | 351,707 |
| 2025-12-11 | 8.650 | 8.740 | 8.560 | 8.580 | 8.580 | 639,846 |
| 2025-12-10 | 8.690 | 8.760 | 8.600 | 8.650 | 8.650 | 551,788 |
| 2025-12-09 | 8.650 | 8.820 | 8.600 | 8.690 | 8.690 | 610,213 |
| 2025-12-08 | 8.780 | 9.480 | 8.610 | 8.650 | 8.650 | 2,273,023 |
| 2025-12-07 | 8.770 | 9.000 | 8.450 | 8.780 | 8.780 | 579,784 |
| 2025-12-04 | 8.900 | 9.200 | 8.640 | 8.770 | 8.770 | 921,856 |
| 2025-12-03 | 9.170 | 9.330 | 8.610 | 8.900 | 8.900 | 556,205 |
| 2025-12-02 | 9.210 | 9.770 | 9.060 | 9.170 | 9.170 | 1,349,218 |
| 2025-12-01 | 8.470 | 9.790 | 8.470 | 9.210 | 9.210 | 2,738,179 |
| 2025-11-30 | 9.600 | 9.630 | 8.320 | 8.470 | 8.470 | 2,168,699 |
| 2025-11-27 | 8.490 | 10.000 | 8.490 | 9.600 | 9.600 | 5,288,584 |
| 2025-11-26 | 7.080 | 8.490 | 7.050 | 8.490 | 8.490 | 2,682,655 |
| 2025-11-25 | 7.250 | 7.250 | 7.000 | 7.080 | 7.080 | 398,384 |
| 2025-11-24 | 7.440 | 7.510 | 7.210 | 7.250 | 7.250 | 247,944 |
| 2025-11-23 | 7.640 | 7.750 | 7.420 | 7.440 | 7.440 | 221,859 |
| 2025-11-20 | 7.780 | 7.820 | 7.550 | 7.640 | 7.640 | 189,859 |
| 2025-11-19 | 7.900 | 7.980 | 7.570 | 7.780 | 7.780 | 67,118 |
| 2025-11-18 | 7.940 | 8.030 | 7.900 | 7.900 | 7.900 | 176,754 |
| 2025-11-17 | 8.120 | 8.150 | 7.900 | 7.940 | 7.940 | 206,854 |
| 2025-11-16 | 8.020 | 8.200 | 8.000 | 8.120 | 8.120 | 242,967 |
| 2025-11-13 | 8.100 | 8.200 | 7.850 | 8.020 | 8.020 | 288,282 |
| 2025-11-12 | 8.110 | 8.240 | 7.530 | 8.100 | 8.100 | 395,237 |
| 2025-11-11 | 8.150 | 8.390 | 8.060 | 8.110 | 8.110 | 458,574 |
| 2025-11-10 | 7.860 | 8.190 | 7.860 | 8.150 | 8.150 | 633,493 |
| 2025-11-09 | 7.770 | 8.090 | 7.770 | 7.860 | 7.860 | 206,485 |
| 2025-11-06 | 7.840 | 7.950 | 7.660 | 7.770 | 7.770 | 548,259 |
| 2025-11-05 | 8.160 | 8.390 | 7.770 | 7.840 | 7.840 | 688,193 |
| 2025-11-04 | 7.850 | 8.600 | 7.850 | 8.160 | 8.160 | 1,318,918 |
| 2025-11-03 | 8.380 | 8.450 | 7.360 | 7.850 | 7.850 | 1,488,807 |
| 2025-11-02 | 9.200 | 9.290 | 8.010 | 8.380 | 8.380 | 1,445,450 |
| 2025-10-30 | 8.690 | 9.650 | 8.660 | 9.200 | 9.200 | 2,907,546 |
| 2025-10-29 | 7.830 | 9.270 | 7.830 | 8.690 | 8.690 | 2,861,076 |
| 2025-10-28 | 6.760 | 8.100 | 6.760 | 7.830 | 7.830 | 3,892,220 |
| 2025-10-27 | 6.560 | 7.300 | 6.550 | 6.760 | 6.760 | 1,139,298 |
| 2025-10-26 | 6.510 | 6.730 | 6.500 | 6.560 | 6.560 | 493,790 |
| 2025-10-23 | 6.390 | 6.660 | 6.380 | 6.510 | 6.510 | 424,061 |
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.