A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.310 | 6.440 | 6.300 | 6.390 | 6.390 | 328,572 |
| 2025-10-21 | 6.310 | 6.410 | 6.250 | 6.310 | 6.310 | 286,629 |
| 2025-10-20 | 6.250 | 6.440 | 6.230 | 6.310 | 6.310 | 735,350 |
| 2025-10-19 | 6.320 | 6.470 | 6.230 | 6.250 | 6.250 | 666,522 |
| 2025-10-16 | 6.450 | 6.750 | 6.290 | 6.320 | 6.320 | 1,719,213 |
| 2025-10-15 | 5.890 | 6.470 | 5.740 | 6.450 | 6.450 | 2,396,954 |
| 2025-10-14 | 5.500 | 6.060 | 5.500 | 5.890 | 5.890 | 5,062,270 |
| 2025-10-13 | 5.450 | 5.590 | 5.360 | 5.500 | 5.500 | 821,338 |
| 2025-10-12 | 5.450 | 5.580 | 5.350 | 5.450 | 5.450 | 689,040 |
| 2025-10-08 | 5.290 | 5.500 | 5.200 | 5.450 | 5.450 | 1,444,026 |
| 2025-10-07 | 5.320 | 5.470 | 5.230 | 5.290 | 5.290 | 756,358 |
| 2025-10-06 | 4.980 | 5.800 | 4.980 | 5.320 | 5.320 | 5,034,438 |
| 2025-10-05 | 4.950 | 5.070 | 4.630 | 4.980 | 4.980 | 992,448 |
| 2025-10-02 | 4.400 | 5.240 | 4.400 | 4.950 | 4.950 | 5,722,478 |
| 2025-10-01 | 4.250 | 4.440 | 4.250 | 4.400 | 4.400 | 300,063 |
| 2025-09-30 | 4.190 | 4.370 | 4.190 | 4.250 | 4.250 | 454,695 |
| 2025-09-29 | 4.170 | 4.250 | 4.170 | 4.190 | 4.190 | 223,169 |
| 2025-09-28 | 4.200 | 4.260 | 4.160 | 4.170 | 4.170 | 133,330 |
| 2025-09-25 | 4.200 | 4.320 | 4.150 | 4.200 | 4.200 | 443,424 |
| 2025-09-24 | 4.370 | 4.400 | 4.150 | 4.200 | 4.200 | 486,549 |
| 2025-09-23 | 4.120 | 4.750 | 4.120 | 4.370 | 4.370 | 1,578,703 |
| 2025-09-22 | 4.250 | 4.290 | 4.100 | 4.120 | 4.120 | 423,187 |
| 2025-09-21 | 4.250 | 4.310 | 4.070 | 4.250 | 4.250 | 370,469 |
| 2025-09-18 | 4.420 | 4.500 | 4.200 | 4.250 | 4.250 | 189,525 |
| 2025-09-17 | 4.420 | 4.490 | 4.310 | 4.420 | 4.420 | 64,727 |
| 2025-09-16 | 4.550 | 4.700 | 4.400 | 4.420 | 4.420 | 899,641 |
| 2025-09-15 | 4.560 | 4.730 | 4.450 | 4.550 | 4.550 | 414,502 |
| 2025-09-14 | 4.550 | 4.800 | 4.500 | 4.560 | 4.560 | 328,398 |
| 2025-09-11 | 4.450 | 4.800 | 4.350 | 4.550 | 4.550 | 907,591 |
| 2025-09-10 | 4.470 | 4.470 | 4.100 | 4.450 | 4.450 | 502,346 |
| 2025-09-09 | 4.480 | 4.590 | 4.420 | 4.470 | 4.470 | 526,019 |
| 2025-09-08 | 4.300 | 4.690 | 4.300 | 4.480 | 4.480 | 1,443,105 |
| 2025-09-07 | 4.250 | 4.380 | 4.210 | 4.300 | 4.300 | 494,881 |
| 2025-09-03 | 4.200 | 4.360 | 4.180 | 4.250 | 4.250 | 510,520 |
| 2025-09-02 | 4.200 | 4.250 | 4.160 | 4.200 | 4.200 | 438,613 |
| 2025-09-01 | 4.120 | 4.270 | 4.090 | 4.200 | 4.200 | 1,253,216 |
| 2025-08-31 | 4.000 | 4.200 | 4.000 | 4.120 | 4.120 | 2,066,485 |
| 2025-08-28 | 3.900 | 4.010 | 3.850 | 4.000 | 4.000 | 1,343,400 |
| 2025-08-27 | 3.960 | 4.450 | 3.900 | 3.900 | 3.900 | 4,173,203 |
| 2025-08-26 | 4.200 | 4.290 | 3.880 | 3.960 | 3.960 | 4,289,069 |
| 2025-08-25 | 3.500 | 4.200 | 3.450 | 4.200 | 4.200 | 5,072,199 |
| 2025-08-24 | 3.400 | 3.500 | 3.360 | 3.500 | 3.500 | 759,244 |
| 2025-08-21 | 3.400 | 3.450 | 3.330 | 3.400 | 3.400 | 605,684 |
| 2025-08-20 | 3.420 | 3.450 | 3.360 | 3.400 | 3.400 | 711,130 |
| 2025-08-19 | 3.410 | 3.470 | 3.350 | 3.420 | 3.420 | 620,661 |
| 2025-08-18 | 3.340 | 3.490 | 3.340 | 3.410 | 3.410 | 1,019,978 |
| 2025-08-17 | 3.280 | 3.490 | 3.210 | 3.340 | 3.340 | 1,642,764 |
| 2025-08-14 | 3.170 | 3.450 | 3.170 | 3.280 | 3.280 | 2,135,718 |
| 2025-08-13 | 3.150 | 3.180 | 3.120 | 3.170 | 3.170 | 268,483 |
| 2025-08-12 | 3.150 | 3.180 | 3.140 | 3.150 | 3.150 | 134,363 |
| 2025-08-11 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 150,278 |
| 2025-08-10 | 3.180 | 3.200 | 3.160 | 3.170 | 3.170 | 139,664 |
| 2025-08-07 | 3.140 | 3.220 | 3.120 | 3.180 | 3.180 | 345,823 |
| 2025-08-06 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 295,776 |
| 2025-08-05 | 3.140 | 3.180 | 3.100 | 3.140 | 3.140 | 267,661 |
| 2025-08-04 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 249,149 |
| 2025-08-03 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 87,646 |
| 2025-07-31 | 3.180 | 3.220 | 3.120 | 3.160 | 3.160 | 173,859 |
| 2025-07-30 | 3.120 | 3.240 | 3.100 | 3.180 | 3.180 | 495,923 |
| 2025-07-29 | 3.100 | 3.150 | 3.100 | 3.120 | 3.120 | 131,074 |
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.