A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 7.92
+0.23 (2.99%)
At close: Feb 2, 2026
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 7.89 | 7.90 | 7.57 | 7.69 | 7.69 | -2.53% | 469,835 |
| Jan 28, 2026 | 7.90 | 8.15 | 7.80 | 7.89 | 7.89 | -0.13% | 458,307 |
| Jan 27, 2026 | 8.00 | 8.19 | 7.85 | 7.90 | 7.90 | -1.25% | 196,500 |
| Jan 26, 2026 | 7.86 | 8.46 | 7.85 | 8.00 | 8.00 | 1.78% | 1,506,398 |
| Jan 25, 2026 | 7.80 | 7.97 | 7.79 | 7.86 | 7.86 | 0.77% | 251,848 |
| Jan 22, 2026 | 7.85 | 8.00 | 7.61 | 7.80 | 7.80 | -0.64% | 148,086 |
| Jan 21, 2026 | 7.93 | 7.99 | 7.80 | 7.85 | 7.85 | -1.01% | 82,781 |
| Jan 20, 2026 | 7.97 | 8.15 | 7.89 | 7.93 | 7.93 | -0.50% | 125,446 |
| Jan 19, 2026 | 7.59 | 8.16 | 7.55 | 7.97 | 7.97 | 5.01% | 396,834 |
| Jan 18, 2026 | 7.56 | 7.68 | 7.55 | 7.59 | 7.59 | 0.40% | 119,622 |
| Jan 15, 2026 | 7.68 | 7.77 | 7.45 | 7.56 | 7.56 | -1.56% | 279,457 |
| Jan 14, 2026 | 7.81 | 8.05 | 7.61 | 7.68 | 7.68 | -1.66% | 156,544 |
| Jan 13, 2026 | 7.99 | 8.07 | 7.78 | 7.81 | 7.81 | -2.25% | 161,243 |
| Jan 12, 2026 | 8.03 | 8.11 | 7.95 | 7.99 | 7.99 | -0.50% | 199,385 |
| Jan 11, 2026 | 8.04 | 8.17 | 8.00 | 8.03 | 8.03 | -0.12% | 178,187 |
| Jan 8, 2026 | 8.07 | 8.33 | 8.02 | 8.04 | 8.04 | -0.37% | 308,836 |
| Jan 6, 2026 | 8.08 | 8.20 | 8.02 | 8.07 | 8.07 | -0.12% | 210,044 |
| Jan 5, 2026 | 8.19 | 8.30 | 8.00 | 8.08 | 8.08 | -1.34% | 253,418 |
| Jan 4, 2026 | 8.27 | 8.34 | 8.17 | 8.19 | 8.19 | -0.97% | 157,670 |
| Dec 31, 2025 | 8.31 | 8.41 | 8.23 | 8.27 | 8.27 | -0.48% | 201,913 |
| Dec 30, 2025 | 8.35 | 8.55 | 8.28 | 8.31 | 8.31 | -0.48% | 414,412 |
| Dec 29, 2025 | 8.15 | 8.90 | 8.15 | 8.35 | 8.35 | 2.45% | 962,773 |
| Dec 28, 2025 | 8.19 | 8.25 | 8.12 | 8.15 | 8.15 | -0.49% | 263,233 |
| Dec 25, 2025 | 8.23 | 8.28 | 8.17 | 8.19 | 8.19 | -0.49% | 203,387 |
| Dec 24, 2025 | 8.28 | 8.30 | 8.20 | 8.23 | 8.23 | -0.60% | 131,360 |
| Dec 23, 2025 | 8.37 | 8.47 | 8.25 | 8.28 | 8.28 | -1.08% | 195,921 |
| Dec 22, 2025 | 8.29 | 8.50 | 8.25 | 8.37 | 8.37 | 0.97% | 292,437 |
| Dec 21, 2025 | 8.36 | 8.43 | 8.25 | 8.29 | 8.29 | -0.84% | 191,030 |
| Dec 18, 2025 | 8.41 | 8.50 | 8.33 | 8.36 | 8.36 | -0.59% | 278,507 |
| Dec 17, 2025 | 8.39 | 8.69 | 8.35 | 8.41 | 8.41 | 0.24% | 317,166 |
| Dec 16, 2025 | 8.40 | 9.18 | 8.31 | 8.39 | 8.39 | -0.12% | 1,645,902 |
| Dec 15, 2025 | 8.56 | 8.60 | 8.35 | 8.40 | 8.40 | -1.87% | 300,946 |
| Dec 14, 2025 | 8.58 | 8.73 | 8.51 | 8.56 | 8.56 | -0.23% | 351,707 |
| Dec 11, 2025 | 8.65 | 8.74 | 8.56 | 8.58 | 8.58 | -0.81% | 639,846 |
| Dec 10, 2025 | 8.69 | 8.76 | 8.60 | 8.65 | 8.65 | -0.46% | 551,788 |
| Dec 9, 2025 | 8.65 | 8.82 | 8.60 | 8.69 | 8.69 | 0.46% | 610,213 |
| Dec 8, 2025 | 8.78 | 9.48 | 8.61 | 8.65 | 8.65 | -1.48% | 2,273,023 |
| Dec 7, 2025 | 8.77 | 9.00 | 8.45 | 8.78 | 8.78 | 0.11% | 579,784 |
| Dec 4, 2025 | 8.90 | 9.20 | 8.64 | 8.77 | 8.77 | -1.46% | 921,856 |
| Dec 3, 2025 | 9.17 | 9.33 | 8.61 | 8.90 | 8.90 | -2.94% | 556,205 |
| Dec 2, 2025 | 9.21 | 9.77 | 9.06 | 9.17 | 9.17 | -0.43% | 1,349,218 |
| Dec 1, 2025 | 8.47 | 9.79 | 8.52 | 9.21 | 9.21 | 8.74% | 2,738,179 |
| Nov 30, 2025 | 9.60 | 9.63 | 8.32 | 8.47 | 8.47 | -11.77% | 2,168,699 |
| Nov 27, 2025 | 8.49 | 10.00 | 8.66 | 9.60 | 9.60 | 13.07% | 5,288,584 |
| Nov 26, 2025 | 7.08 | 8.49 | 7.05 | 8.49 | 8.49 | 19.92% | 2,682,655 |
| Nov 25, 2025 | 7.21 | 7.25 | 7.00 | 7.08 | 7.08 | -1.80% | 398,384 |
| Nov 24, 2025 | 7.44 | 7.51 | 7.17 | 7.21 | 7.21 | -3.09% | 277,642 |
| Nov 23, 2025 | 7.64 | 7.75 | 7.42 | 7.44 | 7.44 | -2.62% | 221,859 |
| Nov 20, 2025 | 7.78 | 7.82 | 7.55 | 7.64 | 7.64 | -1.80% | 189,859 |
| Nov 19, 2025 | 7.90 | 7.98 | 7.57 | 7.78 | 7.78 | -1.52% | 67,118 |