A Capital Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	3.530	3.570	3.520	3.560	3.560	836,417
2025-04-17	3.510	3.550	3.510	3.530	3.530	683,478
2025-04-16	3.370	3.570	3.370	3.510	3.510	6,216,292
2025-04-15	3.320	3.490	3.320	3.370	3.370	1,559,667
2025-04-14	3.270	3.400	3.220	3.320	3.320	633,110
2025-04-13	3.200	3.350	3.200	3.270	3.270	497,917
2025-04-10	3.110	3.230	3.050	3.200	3.200	424,265
2025-04-09	3.090	3.170	3.040	3.110	3.110	960,568
2025-04-08	3.190	3.260	3.050	3.090	3.090	353,607
2025-04-07	3.060	3.290	3.010	3.190	3.190	726,200
2025-04-06	3.270	3.270	3.000	3.060	3.060	551,764
2025-04-03	3.220	3.290	3.140	3.270	3.270	358,596
2025-03-27	3.100	3.330	3.100	3.220	3.220	955,216
2025-03-26	3.150	3.170	3.070	3.100	3.100	454,530
2025-03-25	3.280	3.300	3.130	3.150	3.150	1,004,180
2025-03-24	3.340	3.600	3.220	3.280	3.280	1,812,460
2025-03-23	3.090	3.390	3.090	3.340	3.340	2,331,542
2025-03-20	3.060	3.100	2.860	3.090	3.090	578,358
2025-03-19	3.080	3.100	3.000	3.060	3.060	405,662
2025-03-18	2.910	3.100	2.910	3.080	3.080	1,259,789
2025-03-17	2.700	3.190	2.700	2.910	2.910	2,631,384
2025-03-16	2.700	2.790	2.630	2.700	2.700	520,025
2025-03-13	2.630	2.720	2.610	2.700	2.700	1,009,968
2025-03-12	2.640	2.680	2.600	2.630	2.630	773,660
2025-03-11	2.610	2.650	2.600	2.640	2.640	245,735
2025-03-10	2.640	2.650	2.600	2.610	2.610	217,297
2025-03-09	2.530	2.680	2.520	2.640	2.640	499,607
2025-03-06	2.530	2.550	2.520	2.530	2.530	85,964
2025-03-05	2.530	2.560	2.530	2.530	2.530	41,562
2025-03-04	2.530	2.560	2.520	2.530	2.530	66,790
2025-03-03	2.540	2.550	2.530	2.530	2.530	293,111
2025-03-02	2.560	2.560	2.530	2.540	2.540	188,013
2025-02-27	2.560	2.560	2.530	2.560	2.560	72,655
2025-02-26	2.520	2.600	2.510	2.560	2.560	305,213
2025-02-25	2.560	2.590	2.500	2.520	2.520	583,181
2025-02-24	2.540	2.570	2.530	2.560	2.560	193,684
2025-02-23	2.540	2.550	2.530	2.540	2.540	67,346
2025-02-20	2.520	2.550	2.500	2.540	2.540	154,783
2025-02-19	2.500	2.530	2.500	2.520	2.520	482,550
2025-02-18	2.490	2.510	2.490	2.500	2.500	177,946
2025-02-17	2.550	2.550	2.480	2.490	2.490	526,314
2025-02-16	2.550	2.560	2.520	2.550	2.550	113,842
2025-02-13	2.540	2.570	2.500	2.550	2.550	457,923
2025-02-12	2.580	2.600	2.500	2.540	2.540	195,610
2025-02-11	2.580	2.630	2.580	2.580	2.580	182,280
2025-02-10	2.600	2.640	2.570	2.580	2.580	364,092
2025-02-09	2.620	2.650	2.600	2.600	2.600	486,553
2025-02-06	2.630	2.640	2.620	2.620	2.620	262,856
2025-02-05	2.640	2.660	2.610	2.630	2.630	202,133
2025-02-04	2.660	2.670	2.630	2.640	2.640	423,449
2025-02-03	2.610	2.680	2.610	2.660	2.660	564,638
2025-02-02	2.670	2.680	2.600	2.610	2.610	533,779
2025-01-30	2.660	2.700	2.640	2.670	2.670	429,143
2025-01-29	2.660	2.670	2.650	2.660	2.660	220,562
2025-01-28	2.650	2.690	2.640	2.660	2.660	117,779
2025-01-27	2.670	2.700	2.650	2.650	2.650	211,874
2025-01-26	2.680	2.720	2.650	2.670	2.670	150,664
2025-01-23	2.710	2.750	2.640	2.680	2.680	365,040
2025-01-22	2.720	2.760	2.700	2.710	2.710	554,352
2025-01-21	2.720	2.770	2.700	2.720	2.720	598,984

← NewerPage 7 of 14 · 821 trading daysOlder →

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.