Aspire Capital Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.300	0.310	0.300	0.310	0.310	42,462,233
2025-10-22	0.290	0.320	0.290	0.300	0.300	167,870,160
2025-10-21	0.300	0.300	0.290	0.290	0.290	28,526,437
2025-10-20	0.290	0.300	0.290	0.300	0.300	18,142,876
2025-10-19	0.290	0.300	0.290	0.290	0.290	53,553,078
2025-10-16	0.290	0.300	0.290	0.290	0.290	25,848,083
2025-10-15	0.290	0.290	0.290	0.290	0.290	14,308,199
2025-10-14	0.290	0.300	0.290	0.290	0.290	35,949,032
2025-10-13	0.290	0.300	0.280	0.290	0.290	61,404,078
2025-10-12	0.290	0.300	0.290	0.290	0.290	30,248,835
2025-10-08	0.300	0.300	0.290	0.290	0.290	18,946,893
2025-10-07	0.300	0.300	0.290	0.300	0.300	38,288,380
2025-10-06	0.300	0.300	0.300	0.300	0.300	13,150,175
2025-10-05	0.300	0.300	0.300	0.300	0.300	16,988,326
2025-10-02	0.300	0.300	0.300	0.300	0.300	13,064,653
2025-10-01	0.300	0.300	0.300	0.300	0.300	26,350,572
2025-09-30	0.300	0.310	0.300	0.300	0.300	31,765,516
2025-09-29	0.300	0.300	0.300	0.300	0.300	13,479,939
2025-09-28	0.300	0.310	0.300	0.300	0.300	40,302,826
2025-09-25	0.300	0.310	0.300	0.300	0.300	41,305,614
2025-09-24	0.300	0.310	0.300	0.300	0.300	56,335,843
2025-09-23	0.300	0.300	0.300	0.300	0.300	16,253,684
2025-09-22	0.300	0.300	0.300	0.300	0.300	14,710,108
2025-09-21	0.300	0.310	0.300	0.300	0.300	17,422,536
2025-09-18	0.300	0.310	0.300	0.300	0.300	31,965,030
2025-09-17	0.300	0.310	0.300	0.300	0.300	19,952,306
2025-09-16	0.310	0.310	0.300	0.300	0.300	46,416,417
2025-09-15	0.320	0.320	0.310	0.310	0.310	59,424,201
2025-09-14	0.310	0.320	0.310	0.320	0.320	75,905,258
2025-09-11	0.310	0.310	0.310	0.310	0.310	39,473,462
2025-09-10	0.310	0.310	0.310	0.310	0.310	19,396,970
2025-09-09	0.310	0.320	0.310	0.310	0.310	64,519,884
2025-09-08	0.310	0.310	0.310	0.310	0.310	21,639,153
2025-09-07	0.310	0.310	0.310	0.310	0.310	13,644,456
2025-09-03	0.310	0.320	0.310	0.310	0.310	32,670,240
2025-09-02	0.310	0.320	0.310	0.310	0.310	29,140,461
2025-09-01	0.310	0.310	0.300	0.310	0.310	15,038,710
2025-08-31	0.320	0.320	0.310	0.310	0.310	27,633,897
2025-08-28	0.310	0.320	0.310	0.320	0.320	40,113,538
2025-08-27	0.310	0.320	0.310	0.310	0.310	64,297,467
2025-08-26	0.310	0.320	0.300	0.310	0.310	73,890,627
2025-08-25	0.310	0.310	0.300	0.310	0.310	30,641,018
2025-08-24	0.310	0.310	0.310	0.310	0.310	20,271,328
2025-08-21	0.310	0.310	0.300	0.310	0.310	29,491,981
2025-08-20	0.310	0.320	0.310	0.310	0.310	51,445,465
2025-08-19	0.320	0.320	0.310	0.310	0.310	40,439,830
2025-08-18	0.320	0.320	0.310	0.320	0.320	53,566,788
2025-08-17	0.310	0.320	0.310	0.320	0.320	79,311,255
2025-08-14	0.310	0.320	0.310	0.310	0.310	61,678,582
2025-08-13	0.320	0.320	0.310	0.310	0.310	139,428,852
2025-08-12	0.300	0.320	0.300	0.320	0.320	77,408,820
2025-08-11	0.310	0.310	0.300	0.300	0.300	41,839,373
2025-08-10	0.310	0.310	0.300	0.310	0.310	32,574,719
2025-08-07	0.310	0.310	0.300	0.310	0.310	54,400,579
2025-08-06	0.310	0.310	0.300	0.310	0.310	102,854,102
2025-08-05	0.320	0.320	0.310	0.310	0.310	84,323,160
2025-08-04	0.320	0.330	0.310	0.320	0.320	322,559,446
2025-08-03	0.290	0.320	0.290	0.320	0.320	229,941,734
2025-07-31	0.290	0.290	0.280	0.290	0.290	64,434,808
2025-07-30	0.280	0.310	0.280	0.290	0.290	253,277,466

← NewerPage 5 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.