Arab Co.,for asset management and development (EGX:ACAMD)
Egypt · Delayed Price · Currency is EGP 2.090
+0.050 (2.45%)
At close: Feb 23, 2026
EGX:ACAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 2.09 | 2.12 | 1.99 | 2.04 | 2.04 | -2.39% | 25,494,940 |
| Feb 19, 2026 | 2.18 | 2.20 | 2.08 | 2.09 | 2.09 | -4.13% | 29,851,600 |
| Feb 18, 2026 | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | -2.68% | 53,536,360 |
| Feb 17, 2026 | 2.25 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 46,743,670 |
| Feb 16, 2026 | 2.27 | 2.30 | 2.22 | 2.25 | 2.25 | -0.88% | 59,294,170 |
| Feb 15, 2026 | 2.16 | 2.28 | 2.17 | 2.27 | 2.27 | 5.09% | 104,014,400 |
| Feb 12, 2026 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | - | 26,110,390 |
| Feb 11, 2026 | 2.15 | 2.17 | 2.12 | 2.16 | 2.16 | 0.47% | 31,398,850 |
| Feb 10, 2026 | 2.17 | 2.20 | 2.14 | 2.15 | 2.15 | -0.92% | 45,815,200 |
| Feb 9, 2026 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 3.33% | 66,621,210 |
| Feb 8, 2026 | 2.17 | 2.21 | 2.08 | 2.10 | 2.10 | -3.23% | 50,253,960 |
| Feb 5, 2026 | 2.18 | 2.20 | 2.13 | 2.17 | 2.17 | -0.46% | 89,007,510 |
| Feb 4, 2026 | 2.18 | 2.24 | 2.16 | 2.18 | 2.18 | - | 103,411,500 |
| Feb 3, 2026 | 2.17 | 2.21 | 2.14 | 2.18 | 2.18 | 0.46% | 102,325,900 |
| Feb 2, 2026 | 1.97 | 2.17 | 1.96 | 2.17 | 2.17 | 10.15% | 107,524,500 |
| Feb 1, 2026 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 23,938,250 |
| Jan 28, 2026 | 1.95 | 2.00 | 1.92 | 1.96 | 1.96 | 0.51% | 72,615,130 |
| Jan 27, 2026 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 3.17% | 76,954,420 |
| Jan 26, 2026 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | -1.56% | 46,532,690 |
| Jan 25, 2026 | 1.94 | 1.98 | 1.91 | 1.92 | 1.92 | -1.03% | 58,911,330 |
| Jan 22, 2026 | 1.97 | 2.00 | 1.92 | 1.94 | 1.94 | -1.52% | 55,801,260 |
| Jan 21, 2026 | 1.99 | 2.02 | 1.94 | 1.97 | 1.97 | -1.01% | 88,681,260 |
| Jan 20, 2026 | 2.03 | 2.06 | 1.97 | 1.99 | 1.99 | -1.97% | 109,753,600 |
| Jan 19, 2026 | 1.93 | 2.03 | 1.91 | 2.03 | 2.03 | 5.18% | 137,436,000 |
| Jan 18, 2026 | 1.73 | 1.93 | 1.76 | 1.93 | 1.93 | 11.56% | 70,721,240 |
| Jan 15, 2026 | 1.76 | 1.80 | 1.66 | 1.73 | 1.73 | -1.70% | 65,968,560 |
| Jan 14, 2026 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | -2.22% | 59,587,930 |
| Jan 13, 2026 | 1.88 | 1.88 | 1.72 | 1.80 | 1.80 | -4.26% | 62,911,240 |
| Jan 12, 2026 | 1.91 | 1.94 | 1.86 | 1.88 | 1.88 | -1.57% | 24,438,290 |
| Jan 11, 2026 | 1.85 | 1.94 | 1.86 | 1.91 | 1.91 | 3.24% | 56,511,630 |
| Jan 8, 2026 | 1.96 | 1.99 | 1.85 | 1.85 | 1.85 | -5.61% | 59,678,130 |
| Jan 6, 2026 | 1.94 | 2.00 | 1.92 | 1.96 | 1.96 | 1.03% | 91,237,020 |
| Jan 5, 2026 | 1.82 | 1.95 | 1.83 | 1.94 | 1.94 | 6.59% | 127,082,400 |
| Jan 4, 2026 | 1.72 | 1.87 | 1.74 | 1.82 | 1.82 | 5.81% | 118,799,100 |
| Dec 31, 2025 | 1.80 | 1.86 | 1.72 | 1.72 | 1.72 | -4.44% | 162,562,700 |
| Dec 30, 2025 | 1.60 | 1.90 | 1.62 | 1.80 | 1.80 | 12.50% | 270,969,700 |
| Dec 29, 2025 | 1.62 | 1.66 | 1.52 | 1.60 | 1.60 | -1.23% | 174,931,800 |
| Dec 28, 2025 | 1.44 | 1.63 | 1.43 | 1.62 | 1.62 | 12.50% | 94,464,550 |
| Dec 25, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 35,039,140 |
| Dec 24, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 25,678,730 |
| Dec 23, 2025 | 1.47 | 1.50 | 1.39 | 1.43 | 1.43 | -2.72% | 72,444,690 |
| Dec 22, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 59,675,980 |
| Dec 21, 2025 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 112,470,000 |
| Dec 18, 2025 | 1.32 | 1.44 | 1.33 | 1.43 | 1.43 | 8.33% | 175,854,200 |
| Dec 17, 2025 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 68,879,690 |
| Dec 16, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 60,102,590 |
| Dec 15, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | - | 63,472,260 |
| Dec 14, 2025 | 1.26 | 1.32 | 1.27 | 1.31 | 1.31 | 3.97% | 55,310,090 |
| Dec 11, 2025 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 43,671,610 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 78,988,060 |