A Capital Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.790 | 2.860 | 2.770 | 2.800 | 2.800 | 1,115,562 |
| 2024-10-23 | 2.830 | 2.960 | 2.750 | 2.790 | 2.790 | 2,263,275 |
| 2024-10-22 | 2.790 | 3.000 | 2.780 | 2.830 | 2.830 | 4,852,918 |
| 2024-10-21 | 2.770 | 2.900 | 2.750 | 2.790 | 2.790 | 3,016,874 |
| 2024-10-20 | 2.790 | 2.890 | 2.740 | 2.770 | 2.770 | 2,807,352 |
| 2024-10-17 | 2.860 | 2.900 | 2.730 | 2.790 | 2.790 | 2,946,317 |
| 2024-10-16 | 2.950 | 2.980 | 2.720 | 2.860 | 2.860 | 3,758,728 |
| 2024-10-15 | 2.570 | 3.050 | 2.570 | 2.950 | 2.950 | 6,920,263 |
| 2024-10-14 | 2.480 | 2.670 | 2.480 | 2.570 | 2.570 | 3,693,891 |
| 2024-10-13 | 2.620 | 2.700 | 2.450 | 2.480 | 2.480 | 3,482,842 |
| 2024-10-10 | 2.480 | 2.970 | 2.480 | 2.620 | 2.620 | 9,015,632 |
| 2024-10-09 | 2.190 | 2.580 | 2.190 | 2.480 | 2.480 | 8,459,894 |
| 2024-10-08 | 2.300 | 2.350 | 2.140 | 2.190 | 2.190 | 2,072,088 |
| 2024-10-07 | 2.440 | 2.520 | 2.220 | 2.300 | 2.300 | 3,184,021 |
| 2024-10-03 | 2.350 | 2.710 | 2.350 | 2.440 | 2.440 | 7,210,297 |
| 2024-10-02 | 2.470 | 2.800 | 2.340 | 2.350 | 2.350 | 11,757,323 |
| 2024-10-01 | 2.060 | 2.470 | 2.060 | 2.470 | 2.470 | 10,616,964 |
| 2024-09-30 | 2.100 | 2.120 | 2.060 | 2.060 | 2.060 | 1,802,338 |
| 2024-09-29 | 2.100 | 2.160 | 2.060 | 2.100 | 2.100 | 1,968,948 |
| 2024-09-26 | 2.130 | 2.180 | 2.070 | 2.100 | 2.100 | 1,862,294 |
| 2024-09-25 | 2.000 | 2.210 | 2.000 | 2.130 | 2.130 | 5,632,971 |
| 2024-09-24 | 1.990 | 2.050 | 1.990 | 2.000 | 2.000 | 1,260,281 |
| 2024-09-23 | 2.040 | 2.060 | 1.970 | 1.990 | 1.990 | 1,588,885 |
| 2024-09-22 | 2.000 | 2.090 | 2.000 | 2.040 | 2.040 | 1,956,166 |
| 2024-09-19 | 2.020 | 2.040 | 1.940 | 2.000 | 2.000 | 2,204,131 |
| 2024-09-18 | 1.900 | 2.030 | 1.890 | 2.020 | 2.020 | 3,487,576 |
| 2024-09-17 | 1.840 | 2.020 | 1.830 | 1.900 | 1.900 | 3,659,559 |
| 2024-09-16 | 1.900 | 1.900 | 1.790 | 1.840 | 1.840 | 2,081,095 |
| 2024-09-12 | 1.850 | 1.920 | 1.830 | 1.900 | 1.900 | 1,658,127 |
| 2024-09-11 | 1.840 | 1.910 | 1.800 | 1.850 | 1.850 | 1,219,421 |
| 2024-09-10 | 1.900 | 1.950 | 1.740 | 1.840 | 1.840 | 2,187,285 |
| 2024-09-09 | 1.970 | 2.020 | 1.900 | 1.900 | 1.900 | 2,863,429 |
| 2024-09-08 | 1.920 | 2.080 | 1.920 | 1.970 | 1.970 | 3,384,391 |
| 2024-09-05 | 1.990 | 2.040 | 1.910 | 1.920 | 1.920 | 2,513,481 |
| 2024-09-04 | 2.100 | 2.120 | 1.980 | 1.990 | 1.990 | 4,952,099 |
| 2024-09-03 | 1.970 | 2.220 | 1.970 | 2.100 | 2.100 | 13,106,056 |
| 2024-09-02 | 1.740 | 1.990 | 1.740 | 1.970 | 1.970 | 10,837,871 |
| 2024-09-01 | 1.710 | 1.770 | 1.710 | 1.740 | 1.740 | 2,325,699 |
| 2024-08-29 | 1.660 | 1.780 | 1.660 | 1.710 | 1.710 | 3,556,037 |
| 2024-08-28 | 1.650 | 1.680 | 1.630 | 1.660 | 1.660 | 1,781,239 |
| 2024-08-27 | 1.680 | 1.700 | 1.640 | 1.650 | 1.650 | 1,100,295 |
| 2024-08-26 | 1.680 | 1.720 | 1.590 | 1.680 | 1.680 | 1,695,729 |
| 2024-08-25 | 1.680 | 1.740 | 1.660 | 1.680 | 1.680 | 1,048,857 |
| 2024-08-22 | 1.650 | 1.730 | 1.650 | 1.680 | 1.680 | 1,182,406 |
| 2024-08-21 | 1.660 | 1.690 | 1.630 | 1.650 | 1.650 | 543,800 |
| 2024-08-20 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 965,783 |
| 2024-08-19 | 1.590 | 1.780 | 1.590 | 1.700 | 1.700 | 4,895,549 |
| 2024-08-18 | 1.570 | 1.620 | 1.570 | 1.590 | 1.590 | 2,866,768 |
| 2024-08-15 | 1.570 | 1.590 | 1.560 | 1.570 | 1.570 | 584,236 |
| 2024-08-14 | 1.560 | 1.600 | 1.530 | 1.570 | 1.570 | 856,082 |
| 2024-08-13 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 919,894 |
| 2024-08-12 | 1.550 | 1.610 | 1.540 | 1.560 | 1.560 | 1,568,613 |
| 2024-08-11 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 1,625,334 |
| 2024-08-08 | 1.560 | 1.590 | 1.500 | 1.520 | 1.520 | 1,510,755 |
| 2024-08-07 | 1.570 | 1.620 | 1.550 | 1.560 | 1.560 | 2,160,400 |
| 2024-08-06 | 1.530 | 1.590 | 1.460 | 1.570 | 1.570 | 2,597,183 |
| 2024-08-05 | 1.620 | 1.620 | 1.440 | 1.530 | 1.530 | 3,081,110 |
| 2024-08-04 | 1.680 | 1.680 | 1.370 | 1.620 | 1.620 | 2,839,989 |
| 2024-08-01 | 1.680 | 1.730 | 1.670 | 1.680 | 1.680 | 1,484,327 |
| 2024-07-31 | 1.700 | 1.800 | 1.670 | 1.680 | 1.680 | 4,445,850 |
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.