Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.290	0.300	0.290	0.300	0.300	24,687,260
2026-04-20	0.290	0.300	0.290	0.290	0.290	50,266,672
2026-04-19	0.290	0.290	0.290	0.290	0.290	9,177,406
2026-04-16	0.290	0.290	0.290	0.290	0.290	19,467,168
2026-04-15	0.290	0.290	0.290	0.290	0.290	9,346,086
2026-04-14	0.290	0.290	0.290	0.290	0.290	9,783,923
2026-04-09	0.290	0.290	0.290	0.290	0.290	5,739,852
2026-04-08	0.290	0.290	0.290	0.290	0.290	7,057,364
2026-04-07	0.290	0.290	0.280	0.290	0.290	17,034,045
2026-04-06	0.290	0.290	0.290	0.290	0.290	7,053,484
2026-04-05	0.280	0.290	0.280	0.290	0.290	22,631,006
2026-04-02	0.280	0.280	0.280	0.280	0.280	7,350,783
2026-04-01	0.280	0.290	0.280	0.280	0.280	16,726,191
2026-03-31	0.290	0.290	0.280	0.280	0.280	11,146,054
2026-03-30	0.290	0.290	0.280	0.290	0.290	7,529,006
2026-03-29	0.290	0.290	0.280	0.290	0.290	8,931,022
2026-03-26	0.290	0.290	0.290	0.290	0.290	8,783,763
2026-03-25	0.290	0.290	0.290	0.290	0.290	11,890,563
2026-03-24	0.290	0.290	0.280	0.290	0.290	15,913,463
2026-03-18	0.280	0.290	0.280	0.290	0.290	13,579,733
2026-03-17	0.280	0.280	0.280	0.280	0.280	9,364,367
2026-03-16	0.290	0.290	0.280	0.280	0.280	6,862,831
2026-03-15	0.290	0.290	0.280	0.290	0.290	12,870,337
2026-03-12	0.290	0.290	0.280	0.290	0.290	3,417,212
2026-03-11	0.290	0.290	0.280	0.290	0.290	3,774,309
2026-03-10	0.280	0.290	0.280	0.290	0.290	9,567,017
2026-03-09	0.280	0.280	0.280	0.280	0.280	10,447,282
2026-03-08	0.280	0.280	0.270	0.280	0.280	10,687,646
2026-03-05	0.280	0.280	0.280	0.280	0.280	6,920,184
2026-03-04	0.270	0.280	0.270	0.280	0.280	7,611,463
2026-03-03	0.270	0.280	0.270	0.270	0.270	13,847,783
2026-03-02	0.270	0.280	0.270	0.270	0.270	9,321,354
2026-03-01	0.280	0.280	0.260	0.270	0.270	25,628,201
2026-02-26	0.280	0.290	0.280	0.280	0.280	8,600,885
2026-02-25	0.290	0.290	0.280	0.280	0.280	14,890,407
2026-02-24	0.290	0.290	0.280	0.290	0.290	11,325,337
2026-02-23	0.290	0.290	0.290	0.290	0.290	5,532,876
2026-02-22	0.290	0.290	0.280	0.290	0.290	9,800,101
2026-02-19	0.300	0.300	0.290	0.290	0.290	19,405,337
2026-02-18	0.300	0.300	0.300	0.300	0.300	10,301,401
2026-02-17	0.300	0.300	0.300	0.300	0.300	9,731,004
2026-02-16	0.300	0.300	0.300	0.300	0.300	21,499,098
2026-02-15	0.300	0.310	0.300	0.300	0.300	35,196,020
2026-02-12	0.300	0.300	0.300	0.300	0.300	13,957,003
2026-02-11	0.300	0.300	0.300	0.300	0.300	9,454,730
2026-02-10	0.300	0.300	0.300	0.300	0.300	21,093,807
2026-02-09	0.290	0.300	0.290	0.300	0.300	7,063,036
2026-02-08	0.290	0.300	0.290	0.290	0.290	5,854,847
2026-02-05	0.300	0.300	0.280	0.290	0.290	13,166,700
2026-02-04	0.300	0.300	0.300	0.300	0.300	15,196,263
2026-02-03	0.290	0.300	0.290	0.300	0.300	14,724,683
2026-02-02	0.300	0.300	0.290	0.290	0.290	12,761,075
2026-02-01	0.290	0.300	0.290	0.300	0.300	47,615,002
2026-01-28	0.290	0.290	0.280	0.290	0.290	39,688,094
2026-01-27	0.290	0.290	0.290	0.290	0.290	16,525,098
2026-01-26	0.290	0.290	0.290	0.290	0.290	12,447,182
2026-01-25	0.290	0.290	0.290	0.290	0.290	9,197,463
2026-01-22	0.290	0.300	0.290	0.290	0.290	12,937,412
2026-01-21	0.290	0.290	0.290	0.290	0.290	14,398,314
2026-01-20	0.290	0.300	0.290	0.290	0.290	7,715,324

← NewerPage 3 of 21 · 1,215 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.