A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.150 | 3.170 | 2.860 | 3.100 | 3.100 | 449,088 |
| 2025-07-27 | 3.120 | 3.170 | 3.120 | 3.150 | 3.150 | 396,567 |
| 2025-07-23 | 3.080 | 3.150 | 3.060 | 3.120 | 3.120 | 195,498 |
| 2025-07-22 | 3.090 | 3.120 | 3.050 | 3.080 | 3.080 | 154,768 |
| 2025-07-21 | 3.150 | 3.180 | 3.060 | 3.090 | 3.090 | 456,097 |
| 2025-07-20 | 3.150 | 3.170 | 3.140 | 3.150 | 3.150 | 197,055 |
| 2025-07-17 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 287,356 |
| 2025-07-16 | 3.130 | 3.160 | 3.030 | 3.070 | 3.070 | 297,273 |
| 2025-07-15 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 451,497 |
| 2025-07-14 | 3.150 | 3.190 | 3.130 | 3.150 | 3.150 | 329,630 |
| 2025-07-13 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 166,177 |
| 2025-07-10 | 3.140 | 3.160 | 3.090 | 3.150 | 3.150 | 142,033 |
| 2025-07-09 | 3.150 | 3.170 | 2.700 | 3.140 | 3.140 | 718,377 |
| 2025-07-07 | 3.160 | 3.180 | 3.140 | 3.150 | 3.150 | 305,328 |
| 2025-07-06 | 3.190 | 3.270 | 3.100 | 3.160 | 3.160 | 258,584 |
| 2025-07-02 | 3.180 | 3.240 | 3.120 | 3.190 | 3.190 | 234,243 |
| 2025-07-01 | 3.160 | 3.330 | 3.150 | 3.180 | 3.180 | 507,236 |
| 2025-06-30 | 3.180 | 3.240 | 3.140 | 3.160 | 3.160 | 227,525 |
| 2025-06-29 | 3.180 | 3.230 | 3.160 | 3.180 | 3.180 | 148,434 |
| 2025-06-25 | 3.030 | 3.250 | 3.030 | 3.180 | 3.180 | 635,284 |
| 2025-06-24 | 2.930 | 3.080 | 2.930 | 3.030 | 3.030 | 167,606 |
| 2025-06-23 | 2.910 | 2.950 | 2.900 | 2.930 | 2.930 | 114,736 |
| 2025-06-22 | 2.910 | 2.950 | 2.880 | 2.910 | 2.910 | 55,917 |
| 2025-06-19 | 2.850 | 2.990 | 2.850 | 2.910 | 2.910 | 273,428 |
| 2025-06-18 | 2.950 | 2.970 | 2.800 | 2.850 | 2.850 | 265,393 |
| 2025-06-17 | 2.980 | 3.000 | 2.670 | 2.950 | 2.950 | 754,577 |
| 2025-06-16 | 2.940 | 3.020 | 2.940 | 2.980 | 2.980 | 507,500 |
| 2025-06-15 | 3.140 | 3.140 | 2.630 | 2.940 | 2.940 | 444,178 |
| 2025-06-12 | 3.180 | 3.200 | 3.110 | 3.140 | 3.140 | 382,941 |
| 2025-06-11 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 287,003 |
| 2025-06-10 | 3.200 | 3.210 | 3.160 | 3.190 | 3.190 | 240,054 |
| 2025-06-04 | 3.210 | 3.230 | 3.120 | 3.200 | 3.200 | 541,410 |
| 2025-06-03 | 3.160 | 3.250 | 3.130 | 3.210 | 3.210 | 139,820 |
| 2025-06-02 | 3.090 | 3.210 | 3.090 | 3.160 | 3.160 | 459,745 |
| 2025-06-01 | 3.130 | 3.180 | 3.080 | 3.090 | 3.090 | 509,362 |
| 2025-05-29 | 3.190 | 3.220 | 3.100 | 3.130 | 3.130 | 399,931 |
| 2025-05-28 | 3.210 | 3.250 | 3.170 | 3.190 | 3.190 | 159,610 |
| 2025-05-27 | 3.210 | 3.260 | 3.150 | 3.210 | 3.210 | 640,822 |
| 2025-05-26 | 3.180 | 3.260 | 3.180 | 3.210 | 3.210 | 400,250 |
| 2025-05-25 | 3.260 | 3.300 | 3.110 | 3.180 | 3.180 | 472,351 |
| 2025-05-22 | 3.240 | 3.340 | 3.200 | 3.260 | 3.260 | 272,318 |
| 2025-05-21 | 3.280 | 3.340 | 3.220 | 3.240 | 3.240 | 315,521 |
| 2025-05-20 | 3.230 | 3.370 | 3.230 | 3.280 | 3.280 | 371,328 |
| 2025-05-19 | 3.350 | 3.390 | 3.200 | 3.230 | 3.230 | 243,423 |
| 2025-05-18 | 3.400 | 3.440 | 3.330 | 3.350 | 3.350 | 688,397 |
| 2025-05-15 | 3.370 | 3.440 | 3.350 | 3.400 | 3.400 | 577,725 |
| 2025-05-14 | 3.400 | 3.440 | 3.350 | 3.370 | 3.370 | 262,121 |
| 2025-05-13 | 3.430 | 3.470 | 3.390 | 3.400 | 3.400 | 413,471 |
| 2025-05-12 | 3.500 | 3.500 | 3.420 | 3.430 | 3.430 | 300,977 |
| 2025-05-11 | 3.500 | 3.560 | 3.480 | 3.500 | 3.500 | 692,357 |
| 2025-05-08 | 3.500 | 3.560 | 3.450 | 3.500 | 3.500 | 855,942 |
| 2025-05-07 | 3.500 | 3.590 | 3.460 | 3.500 | 3.500 | 1,404,203 |
| 2025-05-06 | 3.560 | 3.670 | 3.480 | 3.500 | 3.500 | 5,985,054 |
| 2025-05-05 | 3.370 | 3.560 | 3.300 | 3.560 | 3.560 | 2,067,953 |
| 2025-05-04 | 3.330 | 3.410 | 3.330 | 3.370 | 3.370 | 416,262 |
| 2025-04-30 | 3.350 | 3.400 | 3.300 | 3.330 | 3.330 | 409,623 |
| 2025-04-29 | 3.430 | 3.480 | 3.300 | 3.350 | 3.350 | 1,187,046 |
| 2025-04-28 | 3.580 | 3.590 | 2.940 | 3.430 | 3.430 | 2,693,115 |
| 2025-04-27 | 3.580 | 3.640 | 3.570 | 3.580 | 3.580 | 5,724,025 |
| 2025-04-23 | 3.560 | 3.600 | 3.520 | 3.580 | 3.580 | 680,707 |
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.