EGX:ACAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 13, 2026	2.11	2.16	2.09	2.09	2.09	-0.95%	27,468,951
Sep 10, 2026	2.11	2.12	2.08	2.11	2.11	-	10,737,520
Sep 9, 2026	2.11	2.12	2.08	2.11	2.11	-	18,134,020
Sep 8, 2026	2.11	2.16	2.08	2.11	2.11	-	25,353,985
Sep 7, 2026	2.23	2.25	2.10	2.11	2.11	-5.38%	43,738,813
Sep 6, 2026	2.10	2.23	2.10	2.23	2.23	6.19%	54,561,324
Sep 3, 2026	2.05	2.10	2.02	2.10	2.10	2.44%	20,511,960
Sep 2, 2026	2.04	2.08	2.04	2.05	2.05	0.49%	25,704,769
Sep 1, 2026	2.00	2.04	1.99	2.04	2.04	2.00%	16,889,410
Aug 31, 2026	2.03	2.06	1.99	2.00	2.00	-1.48%	16,794,773
Aug 30, 2026	2.06	2.09	2.02	2.03	2.03	-1.46%	17,071,269
Aug 26, 2026	2.08	2.11	2.01	2.06	2.06	-0.96%	42,218,678
Aug 25, 2026	2.00	2.15	2.00	2.08	2.08	4.00%	51,420,780
Aug 24, 2026	2.05	2.08	1.95	2.00	2.00	-2.44%	48,499,593
Aug 23, 2026	2.09	2.11	2.05	2.05	2.05	-1.91%	34,729,964
Aug 20, 2026	2.15	2.19	2.09	2.09	2.09	-2.79%	26,923,020
Aug 19, 2026	2.16	2.23	2.15	2.15	2.15	-0.46%	31,303,280
Aug 18, 2026	2.23	2.24	2.16	2.16	2.16	-3.14%	27,292,560
Aug 17, 2026	2.23	2.25	2.22	2.23	2.23	-	11,477,660
Aug 16, 2026	2.24	2.28	2.23	2.23	2.23	-0.45%	23,183,722
Aug 13, 2026	2.27	2.28	2.23	2.24	2.24	-1.32%	13,451,760
Aug 12, 2026	2.28	2.30	2.25	2.27	2.27	-0.44%	15,960,960
Aug 11, 2026	2.28	2.30	2.23	2.28	2.28	-	27,975,400
Aug 10, 2026	2.40	2.35	2.26	2.28	2.28	-0.87%	39,900,350
Aug 9, 2026	2.36	2.40	2.35	2.40	2.30	1.69%	37,738,605
Aug 6, 2026	2.34	2.36	2.32	2.36	2.26	0.85%	16,428,418
Aug 5, 2026	2.37	2.37	2.33	2.34	2.24	-1.27%	14,940,982
Aug 4, 2026	2.39	2.42	2.32	2.37	2.27	-0.84%	28,553,646
Aug 3, 2026	2.36	2.41	2.37	2.39	2.29	1.27%	25,963,855
Aug 2, 2026	2.32	2.37	2.33	2.36	2.26	1.72%	20,092,810
Jul 30, 2026	2.38	2.37	2.31	2.32	2.22	-2.52%	31,228,842
Jul 29, 2026	2.38	2.41	2.35	2.38	2.28	-	21,146,015
Jul 28, 2026	2.38	2.40	2.33	2.38	2.28	-	21,959,499
Jul 27, 2026	2.43	2.45	2.38	2.38	2.28	-2.06%	18,793,078
Jul 26, 2026	2.46	2.49	2.42	2.43	2.33	-1.22%	26,096,266
Jul 22, 2026	2.45	2.52	2.42	2.46	2.36	0.41%	49,845,208
Jul 21, 2026	2.37	2.46	2.38	2.45	2.35	3.38%	45,002,452
Jul 20, 2026	2.34	2.39	2.35	2.37	2.27	1.28%	50,838,484
Jul 19, 2026	2.31	2.36	2.30	2.34	2.24	1.30%	41,184,658
Jul 16, 2026	2.33	2.34	2.30	2.31	2.21	-0.86%	16,728,715
Jul 15, 2026	2.32	2.35	2.30	2.33	2.23	0.43%	19,423,729
Jul 14, 2026	2.34	2.36	2.29	2.32	2.22	-0.85%	25,321,654
Jul 13, 2026	2.33	2.37	2.32	2.34	2.24	0.43%	20,408,817
Jul 12, 2026	2.35	2.36	2.32	2.33	2.23	-0.85%	16,766,400
Jul 9, 2026	2.34	2.36	2.28	2.35	2.25	0.43%	38,490,056
Jul 8, 2026	2.37	2.41	2.30	2.34	2.24	-1.27%	38,725,097
Jul 7, 2026	2.37	2.39	2.34	2.37	2.27	-	38,155,207
Jul 6, 2026	2.31	2.38	2.31	2.37	2.27	2.60%	43,990,043
Jul 5, 2026	2.25	2.32	2.24	2.31	2.21	2.67%	33,047,768
Jul 1, 2026	2.24	2.25	2.21	2.25	2.16	0.45%	20,244,005