Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.365	0.368	0.356	0.365	0.365	37,048,996
2026-07-21	0.368	0.371	0.358	0.365	0.365	86,881,272
2026-07-20	0.345	0.370	0.345	0.365	0.365	106,779,368
2026-07-19	0.355	0.358	0.339	0.345	0.345	142,232,544
2026-07-16	0.318	0.365	0.317	0.350	0.350	215,671,472
2026-07-15	0.311	0.321	0.311	0.315	0.315	118,177,544
2026-07-14	0.313	0.313	0.309	0.311	0.311	90,730,224
2026-07-13	0.319	0.319	0.311	0.313	0.313	69,785,752
2026-07-12	0.317	0.322	0.314	0.316	0.316	65,003,576
2026-07-09	0.316	0.320	0.314	0.317	0.317	61,181,252
2026-07-08	0.318	0.325	0.313	0.315	0.315	53,777,256
2026-07-07	0.320	0.321	0.315	0.315	0.315	18,364,944
2026-07-06	0.320	0.320	0.320	0.320	0.320	23,251,747
2026-07-05	0.320	0.320	0.320	0.320	0.320	17,222,289
2026-07-01	0.320	0.330	0.320	0.320	0.320	39,126,645
2026-06-30	0.300	0.320	0.300	0.320	0.320	70,001,546
2026-06-29	0.310	0.310	0.300	0.300	0.300	22,877,264
2026-06-28	0.310	0.320	0.300	0.310	0.310	64,882,637
2026-06-25	0.320	0.320	0.310	0.310	0.310	63,916,099
2026-06-24	0.320	0.330	0.310	0.320	0.320	64,235,916
2026-06-23	0.330	0.330	0.310	0.320	0.320	62,255,996
2026-06-22	0.330	0.340	0.320	0.330	0.330	136,908,011
2026-06-21	0.310	0.330	0.310	0.330	0.330	163,396,987
2026-06-17	0.310	0.310	0.300	0.310	0.310	87,813,533
2026-06-16	0.310	0.320	0.310	0.310	0.310	88,645,331
2026-06-15	0.320	0.320	0.310	0.310	0.310	79,868,185
2026-06-14	0.310	0.330	0.310	0.320	0.320	169,390,416
2026-06-11	0.330	0.330	0.310	0.310	0.310	135,011,932
2026-06-10	0.350	0.360	0.330	0.330	0.330	156,535,333
2026-06-09	0.340	0.390	0.340	0.350	0.350	337,320,508
2026-06-08	0.360	0.370	0.340	0.340	0.340	237,809,322
2026-06-07	0.380	0.390	0.350	0.360	0.360	400,288,037
2026-06-04	0.330	0.400	0.330	0.380	0.380	1,022,999,871
2026-06-03	0.280	0.330	0.270	0.330	0.330	781,655,514
2026-06-02	0.280	0.280	0.270	0.280	0.280	43,302,097
2026-06-01	0.310	0.310	0.260	0.280	0.280	131,924,457
2026-05-25	0.300	0.320	0.300	0.310	0.310	124,428,290
2026-05-24	0.300	0.300	0.300	0.300	0.300	28,090,822
2026-05-21	0.300	0.300	0.300	0.300	0.300	21,389,011
2026-05-20	0.310	0.310	0.300	0.300	0.300	40,776,948
2026-05-19	0.310	0.310	0.310	0.310	0.310	27,650,271
2026-05-18	0.300	0.320	0.300	0.310	0.310	98,242,597
2026-05-17	0.310	0.310	0.300	0.300	0.300	49,296,786
2026-05-14	0.310	0.310	0.310	0.310	0.310	21,307,927
2026-05-13	0.310	0.320	0.310	0.310	0.310	28,110,689
2026-05-12	0.310	0.320	0.310	0.310	0.310	107,814,860
2026-05-11	0.300	0.320	0.300	0.310	0.310	99,834,042
2026-05-10	0.300	0.300	0.300	0.300	0.300	19,280,870
2026-05-06	0.300	0.300	0.300	0.300	0.300	15,478,103
2026-05-05	0.300	0.310	0.300	0.300	0.300	24,631,121
2026-05-04	0.300	0.310	0.300	0.300	0.300	50,150,023
2026-05-03	0.300	0.300	0.300	0.300	0.300	16,390,478
2026-04-30	0.300	0.300	0.300	0.300	0.300	21,697,142
2026-04-29	0.300	0.300	0.300	0.300	0.300	21,244,693
2026-04-28	0.300	0.310	0.300	0.300	0.300	45,063,703
2026-04-27	0.290	0.300	0.290	0.300	0.300	17,551,342
2026-04-26	0.290	0.300	0.290	0.290	0.290	15,359,601
2026-04-23	0.290	0.300	0.290	0.290	0.290	22,797,928
2026-04-22	0.300	0.300	0.290	0.290	0.290	12,479,455
2026-04-21	0.290	0.300	0.290	0.300	0.300	24,687,260

← NewerPage 2 of 21 · 1,211 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.