A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 8.37
+0.08 (0.97%)
At close: Dec 22, 2025
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 7.94 | 8.03 | 7.90 | 7.90 | 7.90 | -0.50% | 176,754 |
| Nov 17, 2025 | 8.12 | 8.15 | 7.90 | 7.94 | 7.94 | -2.22% | 206,854 |
| Nov 16, 2025 | 8.02 | 8.20 | 8.00 | 8.12 | 8.12 | 1.25% | 242,967 |
| Nov 13, 2025 | 8.10 | 8.20 | 7.85 | 8.02 | 8.02 | -0.99% | 288,282 |
| Nov 12, 2025 | 8.11 | 8.24 | 7.53 | 8.10 | 8.10 | -0.12% | 395,237 |
| Nov 11, 2025 | 8.15 | 8.39 | 8.06 | 8.11 | 8.11 | -0.49% | 458,574 |
| Nov 10, 2025 | 7.86 | 8.19 | 7.90 | 8.15 | 8.15 | 3.69% | 633,493 |
| Nov 9, 2025 | 7.77 | 8.09 | 7.77 | 7.86 | 7.86 | 1.16% | 206,485 |
| Nov 6, 2025 | 7.84 | 7.95 | 7.66 | 7.77 | 7.77 | -0.89% | 548,259 |
| Nov 5, 2025 | 8.16 | 8.39 | 7.77 | 7.84 | 7.84 | -3.92% | 688,193 |
| Nov 4, 2025 | 7.85 | 8.60 | 7.85 | 8.16 | 8.16 | 3.95% | 1,318,918 |
| Nov 3, 2025 | 8.38 | 8.45 | 7.36 | 7.85 | 7.85 | -6.32% | 1,488,807 |
| Nov 2, 2025 | 9.20 | 9.29 | 8.01 | 8.38 | 8.38 | -8.91% | 1,445,450 |
| Oct 30, 2025 | 8.69 | 9.65 | 8.66 | 9.20 | 9.20 | 5.87% | 2,907,546 |
| Oct 29, 2025 | 7.83 | 9.27 | 8.00 | 8.69 | 8.69 | 10.98% | 2,861,076 |
| Oct 28, 2025 | 6.76 | 8.10 | 6.81 | 7.83 | 7.83 | 15.83% | 3,892,220 |
| Oct 27, 2025 | 6.56 | 7.30 | 6.55 | 6.76 | 6.76 | 3.05% | 1,139,298 |
| Oct 26, 2025 | 6.51 | 6.73 | 6.50 | 6.56 | 6.56 | 0.77% | 493,790 |
| Oct 23, 2025 | 6.39 | 6.66 | 6.38 | 6.51 | 6.51 | 1.88% | 424,061 |
| Oct 22, 2025 | 6.31 | 6.44 | 6.30 | 6.39 | 6.39 | 1.27% | 328,572 |
| Oct 21, 2025 | 6.31 | 6.41 | 6.25 | 6.31 | 6.31 | - | 286,629 |
| Oct 20, 2025 | 6.25 | 6.44 | 6.23 | 6.31 | 6.31 | 0.96% | 735,350 |
| Oct 19, 2025 | 6.32 | 6.47 | 6.23 | 6.25 | 6.25 | -1.11% | 666,522 |
| Oct 16, 2025 | 6.45 | 6.75 | 6.29 | 6.32 | 6.32 | -2.02% | 1,719,213 |
| Oct 15, 2025 | 5.89 | 6.47 | 5.74 | 6.45 | 6.45 | 9.51% | 2,396,954 |
| Oct 14, 2025 | 5.50 | 6.06 | 5.50 | 5.89 | 5.89 | 7.09% | 5,062,270 |