Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.290	0.300	0.290	0.290	0.290	9,109,980
2026-01-18	0.290	0.290	0.290	0.290	0.290	13,345,271
2026-01-15	0.290	0.290	0.290	0.290	0.290	14,024,369
2026-01-14	0.300	0.310	0.280	0.290	0.290	43,661,015
2026-01-13	0.310	0.310	0.300	0.300	0.300	15,605,651
2026-01-12	0.310	0.320	0.310	0.310	0.310	18,682,518
2026-01-11	0.310	0.310	0.310	0.310	0.310	32,508,532
2026-01-08	0.310	0.310	0.310	0.310	0.310	15,362,531
2026-01-06	0.310	0.310	0.310	0.310	0.310	15,130,562
2026-01-05	0.310	0.310	0.310	0.310	0.310	23,943,081
2026-01-04	0.320	0.320	0.310	0.310	0.310	26,058,054
2025-12-31	0.320	0.320	0.320	0.320	0.320	79,260,450
2025-12-30	0.310	0.320	0.310	0.320	0.320	50,671,229
2025-12-29	0.310	0.310	0.310	0.310	0.310	13,483,092
2025-12-28	0.310	0.310	0.310	0.310	0.310	37,661,310
2025-12-25	0.310	0.310	0.310	0.310	0.310	25,938,230
2025-12-24	0.310	0.320	0.310	0.310	0.310	27,100,624
2025-12-23	0.310	0.310	0.300	0.310	0.310	56,437,340
2025-12-22	0.310	0.320	0.310	0.310	0.310	49,744,721
2025-12-21	0.320	0.320	0.310	0.310	0.310	42,320,510
2025-12-18	0.320	0.330	0.320	0.320	0.320	30,079,490
2025-12-17	0.330	0.330	0.320	0.320	0.320	32,476,969
2025-12-16	0.320	0.330	0.320	0.330	0.330	87,622,063
2025-12-15	0.320	0.330	0.320	0.320	0.320	27,462,481
2025-12-14	0.330	0.330	0.320	0.320	0.320	58,321,005
2025-12-11	0.330	0.340	0.330	0.330	0.330	70,637,556
2025-12-10	0.340	0.340	0.330	0.330	0.330	69,331,789
2025-12-09	0.330	0.350	0.330	0.340	0.340	149,231,604
2025-12-08	0.330	0.350	0.330	0.330	0.330	198,669,819
2025-12-07	0.340	0.340	0.330	0.330	0.330	65,030,640
2025-12-04	0.340	0.340	0.330	0.340	0.340	83,130,216
2025-12-03	0.340	0.350	0.330	0.340	0.340	220,577,214
2025-12-02	0.310	0.340	0.310	0.340	0.340	387,865,326
2025-12-01	0.310	0.320	0.310	0.310	0.310	40,732,488
2025-11-30	0.320	0.320	0.310	0.310	0.310	43,237,710
2025-11-27	0.300	0.320	0.300	0.320	0.320	49,794,086
2025-11-26	0.300	0.310	0.300	0.300	0.300	46,742,652
2025-11-25	0.310	0.310	0.300	0.300	0.300	50,664,898
2025-11-24	0.320	0.320	0.310	0.310	0.310	47,395,827
2025-11-23	0.320	0.330	0.320	0.320	0.320	125,949,659
2025-11-20	0.300	0.320	0.300	0.320	0.320	168,851,795
2025-11-19	0.300	0.310	0.300	0.300	0.300	52,442,007
2025-11-18	0.310	0.320	0.300	0.300	0.300	132,199,633
2025-11-17	0.300	0.310	0.300	0.310	0.310	70,275,254
2025-11-16	0.290	0.300	0.290	0.300	0.300	16,308,485
2025-11-13	0.300	0.300	0.290	0.290	0.290	18,533,563
2025-11-12	0.290	0.310	0.290	0.300	0.300	68,698,846
2025-11-11	0.290	0.290	0.290	0.290	0.290	12,804,402
2025-11-10	0.290	0.290	0.280	0.290	0.290	15,425,266
2025-11-09	0.290	0.290	0.290	0.290	0.290	11,657,040
2025-11-06	0.290	0.290	0.290	0.290	0.290	17,828,745
2025-11-05	0.290	0.290	0.290	0.290	0.290	12,983,030
2025-11-04	0.290	0.290	0.290	0.290	0.290	11,944,663
2025-11-03	0.290	0.300	0.290	0.290	0.290	23,948,195
2025-11-02	0.300	0.300	0.290	0.290	0.290	12,404,761
2025-10-30	0.300	0.300	0.300	0.300	0.300	11,127,619
2025-10-29	0.300	0.300	0.300	0.300	0.300	20,500,126
2025-10-28	0.310	0.310	0.300	0.300	0.300	36,522,370
2025-10-27	0.310	0.310	0.310	0.310	0.310	23,299,158
2025-10-26	0.310	0.310	0.300	0.310	0.310	34,665,913

← NewerPage 4 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.