A Capital Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.680	2.790	2.640	2.720	2.720	1,947,639
2025-01-19	2.600	2.720	2.600	2.680	2.680	1,336,092
2025-01-16	2.600	2.650	2.580	2.600	2.600	372,866
2025-01-15	2.600	2.680	2.560	2.600	2.600	561,095
2025-01-14	2.650	2.670	2.540	2.600	2.600	2,013,739
2025-01-13	2.660	2.700	2.620	2.650	2.650	617,274
2025-01-12	2.670	2.690	2.630	2.660	2.660	650,045
2025-01-09	2.600	2.760	2.580	2.670	2.670	2,624,741
2025-01-08	2.600	2.620	2.580	2.600	2.600	163,766
2025-01-06	2.610	2.630	2.580	2.600	2.600	2,741,943
2025-01-05	2.610	2.660	2.590	2.610	2.610	864,079
2025-01-02	2.600	2.670	2.590	2.610	2.610	890,874
2024-12-31	2.590	2.610	2.520	2.600	2.600	391,349
2024-12-30	2.630	2.660	2.550	2.590	2.590	1,290,532
2024-12-29	2.600	2.670	2.580	2.630	2.630	997,181
2024-12-26	2.600	2.720	2.590	2.600	2.600	2,943,335
2024-12-25	2.590	2.720	2.590	2.600	2.600	0
2024-12-24	2.580	2.630	2.570	2.590	2.590	463,206
2024-12-23	2.570	2.620	2.500	2.580	2.580	1,608,584
2024-12-22	2.600	2.680	2.550	2.570	2.570	821,423
2024-12-19	2.630	2.640	2.550	2.600	2.600	808,292
2024-12-18	2.650	2.720	2.600	2.630	2.630	2,344,978
2024-12-17	2.760	2.810	2.630	2.650	2.650	1,617,782
2024-12-16	2.810	2.860	2.750	2.760	2.760	778,765
2024-12-15	2.800	2.910	2.800	2.810	2.810	1,975,534
2024-12-12	2.840	2.900	2.800	2.800	2.800	1,474,342
2024-12-11	2.820	2.940	2.800	2.840	2.840	3,573,068
2024-12-10	2.660	2.940	2.620	2.820	2.820	4,707,276
2024-12-09	2.690	2.720	2.640	2.660	2.660	1,176,389
2024-12-08	2.710	2.770	2.660	2.690	2.690	1,763,130
2024-12-05	2.600	2.740	2.580	2.710	2.710	2,531,320
2024-12-04	2.600	2.650	2.580	2.600	2.600	1,004,110
2024-12-03	2.640	2.720	2.580	2.600	2.600	2,141,850
2024-12-02	2.560	2.660	2.560	2.640	2.640	2,922,875
2024-12-01	2.470	2.610	2.370	2.560	2.560	1,358,675
2024-11-28	2.490	2.540	2.400	2.470	2.470	511,852
2024-11-27	2.510	2.570	2.460	2.490	2.490	801,366
2024-11-26	2.520	2.670	2.480	2.510	2.510	2,091,322
2024-11-25	2.490	2.610	2.350	2.520	2.520	3,197,279
2024-11-24	2.530	2.650	2.220	2.490	2.490	919,354
2024-11-21	2.530	2.580	2.520	2.530	2.530	2,001,636
2024-11-20	2.540	2.570	2.520	2.530	2.530	813,756
2024-11-19	2.560	2.590	2.520	2.540	2.540	719,078
2024-11-18	2.630	2.640	2.530	2.560	2.560	706,778
2024-11-17	2.630	2.720	2.580	2.630	2.630	1,737,460
2024-11-14	2.630	2.700	2.610	2.630	2.630	929,776
2024-11-13	2.580	2.720	2.580	2.630	2.630	2,482,710
2024-11-12	2.560	2.650	2.540	2.580	2.580	1,916,384
2024-11-11	2.590	2.620	2.560	2.560	2.560	977,207
2024-11-10	2.580	2.640	2.570	2.590	2.590	1,050,314
2024-11-07	2.590	2.640	2.570	2.580	2.580	1,137,510
2024-11-06	2.560	2.610	2.540	2.590	2.590	1,020,701
2024-11-05	2.570	2.600	2.520	2.560	2.560	1,330,962
2024-11-04	2.660	2.730	2.550	2.570	2.570	2,262,353
2024-11-03	2.690	2.760	2.660	2.660	2.660	1,704,012
2024-10-31	2.570	2.770	2.570	2.690	2.690	1,682,899
2024-10-30	2.600	2.670	2.550	2.570	2.570	1,179,235
2024-10-29	2.680	2.750	2.580	2.600	2.600	1,496,962
2024-10-28	2.770	2.800	2.660	2.680	2.680	1,737,430
2024-10-27	2.800	2.830	2.760	2.770	2.770	991,065

← NewerPage 8 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.