EGX:ACAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.34	2.36	2.29	2.32	2.32	-0.85%	25,321,654
Jul 13, 2026	2.33	2.37	2.32	2.34	2.34	0.43%	20,408,817
Jul 12, 2026	2.35	2.36	2.32	2.33	2.33	-0.85%	16,766,400
Jul 9, 2026	2.34	2.36	2.28	2.35	2.35	0.43%	38,490,056
Jul 8, 2026	2.37	2.41	2.30	2.34	2.34	-1.27%	38,725,097
Jul 7, 2026	2.37	2.39	2.34	2.37	2.37	-	38,155,200
Jul 6, 2026	2.31	2.38	2.31	2.37	2.37	2.60%	43,990,043
Jul 5, 2026	2.25	2.32	2.24	2.31	2.31	2.67%	33,047,768
Jul 1, 2026	2.24	2.25	2.21	2.25	2.25	0.45%	20,244,005
Jun 30, 2026	2.20	2.27	2.20	2.24	2.24	1.82%	34,326,071
Jun 29, 2026	2.20	2.21	2.15	2.20	2.20	-	30,582,339
Jun 28, 2026	2.20	2.23	2.14	2.20	2.20	-	27,525,147
Jun 25, 2026	2.24	2.26	2.19	2.20	2.20	-1.79%	27,595,086
Jun 24, 2026	2.29	2.30	2.20	2.24	2.24	-2.18%	48,792,774
Jun 23, 2026	2.30	2.36	2.23	2.29	2.29	-0.43%	56,578,144
Jun 22, 2026	2.37	2.44	2.30	2.30	2.30	-2.95%	68,089,987
Jun 21, 2026	2.40	2.44	2.33	2.37	2.37	-1.25%	42,620,268
Jun 17, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	34,759,880
Jun 16, 2026	2.30	2.40	2.33	2.36	2.36	2.61%	41,079,670
Jun 15, 2026	2.32	2.35	2.26	2.30	2.30	-0.86%	41,116,180
Jun 14, 2026	2.33	2.44	2.30	2.32	2.32	-0.43%	57,950,900
Jun 11, 2026	2.24	2.33	2.18	2.33	2.33	4.02%	64,359,850
Jun 10, 2026	2.34	2.60	2.24	2.24	2.24	-4.27%	109,849,900
Jun 9, 2026	2.29	2.34	2.23	2.34	2.34	2.18%	17,213,422
Jun 8, 2026	2.36	2.38	2.29	2.29	2.29	-2.97%	57,056,593
Jun 7, 2026	2.38	2.44	2.32	2.36	2.36	-0.84%	65,390,623
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