EGX:ACAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.43	2.48	2.37	2.38	2.38	-2.06%	108,513,900
Jun 3, 2026	2.30	2.46	2.33	2.43	2.43	5.65%	128,693,900
Jun 2, 2026	2.25	2.32	2.24	2.30	2.30	2.22%	71,041,280
Jun 1, 2026	2.19	2.25	2.17	2.25	2.25	2.74%	20,223,370
May 25, 2026	2.15	2.19	2.14	2.19	2.19	1.86%	24,420,860
May 24, 2026	2.14	2.21	2.15	2.15	2.15	0.47%	25,162,930
May 21, 2026	2.22	2.22	2.14	2.14	2.14	-3.60%	24,109,490
May 20, 2026	2.23	2.28	2.18	2.22	2.22	-0.45%	59,385,070
May 19, 2026	2.17	2.23	2.18	2.23	2.23	2.76%	45,654,610
May 18, 2026	2.20	2.21	2.14	2.17	2.17	-1.36%	31,580,710
May 17, 2026	2.23	2.25	2.14	2.20	2.20	-1.35%	52,388,150
May 14, 2026	2.25	2.28	2.17	2.23	2.23	-0.89%	46,734,610
May 13, 2026	2.19	2.26	2.20	2.25	2.25	2.74%	80,033,600
May 12, 2026	2.09	2.20	2.10	2.19	2.19	4.78%	60,339,390
May 11, 2026	2.02	2.10	2.03	2.09	2.09	3.47%	42,621,030
May 10, 2026	1.95	2.03	1.96	2.02	2.02	3.59%	41,740,100
May 6, 2026	1.99	2.00	1.94	1.95	1.95	-2.01%	33,616,540
May 5, 2026	1.97	2.02	1.95	1.99	1.99	1.02%	52,007,060
May 4, 2026	2.02	2.04	1.94	1.97	1.97	-2.48%	32,099,070
May 3, 2026	2.01	2.07	2.01	2.02	2.02	0.50%	22,718,100
Apr 30, 2026	2.00	2.07	2.00	2.01	2.01	0.50%	38,194,890
Apr 29, 2026	1.93	2.03	1.92	2.00	2.00	3.63%	69,595,840
Apr 28, 2026	1.93	1.94	1.92	1.93	1.93	-	7,242,301
Apr 27, 2026	1.92	1.94	1.92	1.93	1.93	0.52%	7,606,531
Apr 26, 2026	1.93	1.95	1.92	1.92	1.92	-0.52%	10,900,970
Apr 23, 2026	1.94	1.96	1.93	1.93	1.93	-0.52%	12,316,530
Apr 22, 2026	1.93	1.96	1.92	1.94	1.94	0.52%	30,789,690
Apr 21, 2026	1.90	1.96	1.90	1.93	1.93	1.58%	24,464,800
Apr 20, 2026	1.91	1.94	1.89	1.90	1.90	-0.52%	26,364,690
Apr 19, 2026	1.93	1.97	1.90	1.91	1.91	-1.04%	30,116,610
Apr 16, 2026	1.92	1.98	1.91	1.93	1.93	0.52%	41,317,420
Apr 15, 2026	1.84	1.94	1.84	1.92	1.92	4.35%	51,796,060
Apr 14, 2026	1.84	1.87	1.81	1.84	1.84	-	31,778,460
Apr 9, 2026	1.89	1.89	1.82	1.84	1.84	-2.65%	63,328,770
Apr 8, 2026	1.71	1.89	1.75	1.89	1.89	10.53%	59,058,510
Apr 7, 2026	1.76	1.77	1.70	1.71	1.71	-2.84%	25,371,990
Apr 6, 2026	1.76	1.77	1.74	1.76	1.76	-	17,804,240
Apr 5, 2026	1.78	1.80	1.75	1.76	1.76	-1.12%	22,563,880
Apr 2, 2026	1.83	1.85	1.76	1.78	1.78	-2.73%	75,205,130
Apr 1, 2026	1.67	1.84	1.69	1.83	1.83	9.58%	71,016,110
Mar 31, 2026	1.67	1.70	1.66	1.67	1.67	-	25,506,560
Mar 30, 2026	1.69	1.74	1.66	1.67	1.67	-1.18%	25,381,450
Mar 29, 2026	1.75	1.75	1.68	1.69	1.69	-3.43%	48,318,970
Mar 26, 2026	1.85	1.89	1.75	1.75	1.75	-5.41%	72,848,960
Mar 25, 2026	1.89	1.92	1.85	1.85	1.85	-2.12%	57,346,200
Mar 24, 2026	1.89	1.94	1.88	1.89	1.89	-	48,138,770
Mar 18, 2026	1.89	1.90	1.85	1.89	1.89	-	29,977,030
Mar 17, 2026	1.89	1.94	1.89	1.89	1.89	-	21,168,180
Mar 16, 2026	1.97	1.98	1.85	1.89	1.89	-4.06%	33,638,380
Mar 15, 2026	2.00	2.01	1.96	1.97	1.97	-1.50%	9,714,535