EGX:ACAMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	2.20	2.27	2.20	2.24	2.15	1.82%	34,326,071
Jun 29, 2026	2.20	2.21	2.15	2.20	2.11	-	30,582,339
Jun 28, 2026	2.20	2.23	2.14	2.20	2.11	-	27,525,147
Jun 25, 2026	2.24	2.26	2.19	2.20	2.11	-1.79%	27,595,086
Jun 24, 2026	2.29	2.30	2.20	2.24	2.15	-2.18%	48,792,774
Jun 23, 2026	2.30	2.36	2.23	2.29	2.19	-0.43%	56,578,144
Jun 22, 2026	2.37	2.44	2.30	2.30	2.20	-2.95%	68,089,987
Jun 21, 2026	2.40	2.44	2.33	2.37	2.27	-1.25%	42,620,268
Jun 17, 2026	2.36	2.40	2.36	2.40	2.30	1.69%	34,759,880
Jun 16, 2026	2.30	2.40	2.33	2.36	2.26	2.61%	41,079,670
Jun 15, 2026	2.32	2.35	2.26	2.30	2.20	-0.86%	41,116,180
Jun 14, 2026	2.33	2.44	2.30	2.32	2.22	-0.43%	57,950,900