A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 3.140
0.00 (0.00%)
At close: Aug 5, 2025
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | - | 267,661 |
| Aug 4, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 249,149 |
| Aug 3, 2025 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 87,646 |
| Jul 31, 2025 | 3.18 | 3.22 | 3.12 | 3.16 | 3.16 | -0.63% | 173,859 |
| Jul 30, 2025 | 3.12 | 3.24 | 3.10 | 3.18 | 3.18 | 1.92% | 495,923 |
| Jul 29, 2025 | 3.10 | 3.15 | 3.11 | 3.12 | 3.12 | 0.65% | 131,074 |
| Jul 28, 2025 | 3.15 | 3.17 | 2.86 | 3.10 | 3.10 | -1.59% | 449,088 |
| Jul 27, 2025 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 0.96% | 396,567 |
| Jul 23, 2025 | 3.08 | 3.15 | 3.06 | 3.12 | 3.12 | 1.30% | 195,498 |
| Jul 22, 2025 | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | -0.32% | 154,768 |
| Jul 21, 2025 | 3.15 | 3.18 | 3.06 | 3.09 | 3.09 | -1.90% | 456,097 |
| Jul 20, 2025 | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | - | 197,055 |
| Jul 17, 2025 | 3.07 | 3.15 | 3.10 | 3.15 | 3.15 | 2.61% | 287,356 |
| Jul 16, 2025 | 3.13 | 3.16 | 3.03 | 3.07 | 3.07 | -1.92% | 297,273 |
| Jul 15, 2025 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.63% | 451,497 |
| Jul 14, 2025 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | - | 329,630 |
| Jul 13, 2025 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | - | 166,177 |
| Jul 10, 2025 | 3.14 | 3.16 | 3.09 | 3.15 | 3.15 | 0.32% | 142,033 |
| Jul 9, 2025 | 3.15 | 3.17 | 2.70 | 3.14 | 3.14 | -0.32% | 718,377 |
| Jul 7, 2025 | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -0.32% | 305,328 |
| Jul 6, 2025 | 3.19 | 3.27 | 3.10 | 3.16 | 3.16 | -0.94% | 258,584 |
| Jul 2, 2025 | 3.18 | 3.24 | 3.12 | 3.19 | 3.19 | 0.31% | 234,243 |
| Jul 1, 2025 | 3.16 | 3.33 | 3.15 | 3.18 | 3.18 | 0.63% | 507,236 |
| Jun 30, 2025 | 3.18 | 3.24 | 3.14 | 3.16 | 3.16 | -0.63% | 227,525 |
| Jun 29, 2025 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | - | 148,434 |
| Jun 25, 2025 | 3.03 | 3.25 | 3.08 | 3.18 | 3.18 | 4.95% | 635,284 |
| Jun 24, 2025 | 2.93 | 3.08 | 3.00 | 3.03 | 3.03 | 3.41% | 167,606 |
| Jun 23, 2025 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | 0.69% | 114,736 |
| Jun 22, 2025 | 2.91 | 2.95 | 2.88 | 2.91 | 2.91 | - | 55,917 |
| Jun 19, 2025 | 2.85 | 2.99 | 2.89 | 2.91 | 2.91 | 2.11% | 273,428 |
| Jun 18, 2025 | 2.95 | 2.97 | 2.80 | 2.85 | 2.85 | -3.39% | 265,393 |
| Jun 17, 2025 | 2.98 | 3.00 | 2.67 | 2.95 | 2.95 | -1.01% | 754,577 |
| Jun 16, 2025 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 1.36% | 507,500 |
| Jun 15, 2025 | 3.14 | 3.00 | 2.63 | 2.94 | 2.94 | -6.37% | 444,178 |
| Jun 12, 2025 | 3.18 | 3.20 | 3.11 | 3.14 | 3.14 | -1.26% | 382,941 |
| Jun 11, 2025 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | 287,003 |
| Jun 10, 2025 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 240,054 |
| Jun 4, 2025 | 3.21 | 3.23 | 3.12 | 3.20 | 3.20 | -0.31% | 541,410 |
| Jun 3, 2025 | 3.16 | 3.25 | 3.13 | 3.21 | 3.21 | 1.58% | 139,820 |
| Jun 2, 2025 | 3.09 | 3.21 | 3.09 | 3.16 | 3.16 | 2.27% | 459,745 |
| Jun 1, 2025 | 3.13 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 509,362 |
| May 29, 2025 | 3.19 | 3.22 | 3.10 | 3.13 | 3.13 | -1.88% | 399,931 |
| May 28, 2025 | 3.21 | 3.25 | 3.17 | 3.19 | 3.19 | -0.62% | 159,610 |
| May 27, 2025 | 3.21 | 3.26 | 3.15 | 3.21 | 3.21 | - | 640,822 |
| May 26, 2025 | 3.18 | 3.26 | 3.18 | 3.21 | 3.21 | 0.94% | 400,250 |
| May 25, 2025 | 3.26 | 3.30 | 3.11 | 3.18 | 3.18 | -2.45% | 472,351 |
| May 22, 2025 | 3.24 | 3.34 | 3.20 | 3.26 | 3.26 | 0.62% | 272,318 |
| May 21, 2025 | 3.28 | 3.34 | 3.22 | 3.24 | 3.24 | -1.22% | 315,521 |
| May 20, 2025 | 3.23 | 3.37 | 3.24 | 3.28 | 3.28 | 1.55% | 371,328 |
| May 19, 2025 | 3.35 | 3.39 | 3.20 | 3.23 | 3.23 | -3.58% | 243,423 |