EGX:ACAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.95	0.97	0.94	0.96	0.96	0.73%	2,845,638
Jul 30, 2025	0.96	0.97	0.95	0.95	0.95	-0.21%	5,139,344
Jul 29, 2025	0.95	0.97	0.94	0.96	0.96	0.63%	6,250,448
Jul 28, 2025	0.97	0.99	0.95	0.95	0.95	-2.27%	18,474,410
Jul 27, 2025	0.94	0.99	0.94	0.97	0.97	3.52%	13,796,270
Jul 23, 2025	0.94	0.95	0.94	0.94	0.94	-0.11%	2,316,994
Jul 22, 2025	0.95	0.96	0.93	0.94	0.94	-1.16%	3,336,675
Jul 21, 2025	0.96	0.97	0.95	0.95	0.95	-0.94%	6,236,622
Jul 20, 2025	0.96	0.97	0.96	0.96	0.96	-0.10%	5,180,707
Jul 17, 2025	0.98	0.99	0.95	0.96	0.96	-1.74%	16,061,150
Jul 16, 2025	0.94	0.98	0.94	0.98	0.98	4.38%	53,032,360
Jul 15, 2025	0.94	0.95	0.93	0.94	0.94	-0.11%	8,181,521
Jul 14, 2025	0.94	0.95	0.93	0.94	0.94	0.21%	11,456,600
Jul 13, 2025	0.92	0.95	0.93	0.94	0.94	1.19%	9,769,950
Jul 10, 2025	0.91	0.94	0.91	0.92	0.92	1.20%	10,379,010
Jul 9, 2025	0.91	0.92	0.90	0.91	0.91	0.22%	4,197,037
Jul 7, 2025	0.91	0.92	0.91	0.91	0.91	-0.22%	4,835,168
Jul 6, 2025	0.92	0.93	0.91	0.91	0.91	-0.33%	10,248,990
Jul 2, 2025	0.92	0.94	0.91	0.92	0.92	-0.54%	5,123,080
Jul 1, 2025	0.94	0.94	0.92	0.92	0.92	-1.50%	6,989,500
Jun 30, 2025	0.92	0.96	0.92	0.94	0.94	1.63%	31,413,250
Jun 29, 2025	0.89	0.94	0.90	0.92	0.92	3.14%	10,493,800
Jun 25, 2025	0.90	0.90	0.89	0.89	0.89	-0.45%	3,791,992
Jun 24, 2025	0.88	0.90	0.88	0.90	0.90	2.17%	3,693,084
Jun 23, 2025	0.86	0.88	0.85	0.88	0.88	2.21%	12,421,650
Jun 22, 2025	0.85	0.86	0.83	0.86	0.86	0.94%	2,574,747
Jun 19, 2025	0.85	0.86	0.84	0.85	0.85	0.12%	3,743,693
Jun 18, 2025	0.87	0.86	0.83	0.85	0.85	-1.96%	7,503,970
Jun 17, 2025	0.88	0.89	0.86	0.87	0.87	-1.70%	3,000,912
Jun 16, 2025	0.87	0.89	0.87	0.88	0.88	1.50%	5,423,944
Jun 15, 2025	0.91	0.88	0.85	0.87	0.87	-4.62%	5,632,908
Jun 12, 2025	0.93	0.93	0.91	0.91	0.91	-2.47%	3,607,093
Jun 11, 2025	0.93	0.94	0.93	0.93	0.93	-0.11%	5,015,150
Jun 10, 2025	0.93	0.94	0.93	0.93	0.93	0.54%	3,128,777
Jun 4, 2025	0.92	0.94	0.92	0.93	0.93	0.54%	5,931,591
Jun 3, 2025	0.92	0.93	0.90	0.92	0.92	0.98%	9,823,266
Jun 2, 2025	0.92	0.92	0.91	0.92	0.92	-0.54%	3,100,875
Jun 1, 2025	0.92	0.93	0.92	0.92	0.92	-0.11%	2,474,130
May 29, 2025	0.93	0.93	0.91	0.92	0.92	-0.97%	4,017,524
May 28, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	3,460,982
May 27, 2025	0.92	0.94	0.92	0.93	0.93	0.54%	6,583,641
May 26, 2025	0.93	0.94	0.92	0.92	0.92	-0.54%	4,560,363
May 25, 2025	0.93	0.93	0.92	0.93	0.93	-	2,488,981
May 22, 2025	0.92	0.93	0.92	0.93	0.93	0.43%	2,865,079
May 21, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	3,067,481
May 20, 2025	0.93	0.93	0.92	0.93	0.93	-	2,989,633
May 19, 2025	0.92	0.94	0.91	0.93	0.93	0.22%	12,612,010
May 18, 2025	0.94	0.95	0.92	0.92	0.92	-1.81%	6,206,529
May 15, 2025	0.95	0.96	0.94	0.94	0.94	-0.53%	3,577,612
May 14, 2025	0.95	0.96	0.94	0.95	0.95	0.11%	5,093,776