A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 4.400
+0.150 (3.53%)
At close: Oct 1, 2025
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.40 | 5.24 | 4.41 | 4.95 | 4.95 | 12.50% | 5,722,478 |
| Oct 1, 2025 | 4.25 | 4.44 | 4.26 | 4.40 | 4.40 | 3.53% | 300,063 |
| Sep 30, 2025 | 4.19 | 4.37 | 4.21 | 4.25 | 4.25 | 1.43% | 454,695 |
| Sep 29, 2025 | 4.17 | 4.25 | 4.17 | 4.19 | 4.19 | 0.48% | 223,169 |
| Sep 28, 2025 | 4.20 | 4.26 | 4.16 | 4.17 | 4.17 | -0.71% | 133,330 |
| Sep 25, 2025 | 4.20 | 4.32 | 4.15 | 4.20 | 4.20 | - | 443,424 |
| Sep 24, 2025 | 4.37 | 4.40 | 4.15 | 4.20 | 4.20 | -3.89% | 486,549 |
| Sep 23, 2025 | 4.12 | 4.75 | 4.15 | 4.37 | 4.37 | 6.07% | 1,578,703 |
| Sep 22, 2025 | 4.25 | 4.29 | 4.10 | 4.12 | 4.12 | -3.06% | 423,187 |
| Sep 21, 2025 | 4.25 | 4.31 | 4.07 | 4.25 | 4.25 | - | 370,469 |
| Sep 18, 2025 | 4.42 | 4.50 | 4.20 | 4.25 | 4.25 | -3.85% | 189,525 |
| Sep 17, 2025 | 4.42 | 4.49 | 4.31 | 4.42 | 4.42 | - | 64,727 |
| Sep 16, 2025 | 4.55 | 4.70 | 4.40 | 4.42 | 4.42 | -2.86% | 899,641 |
| Sep 15, 2025 | 4.56 | 4.73 | 4.45 | 4.55 | 4.55 | -0.22% | 414,502 |
| Sep 14, 2025 | 4.55 | 4.80 | 4.50 | 4.56 | 4.56 | 0.22% | 328,398 |
| Sep 11, 2025 | 4.45 | 4.80 | 4.35 | 4.55 | 4.55 | 2.25% | 907,591 |
| Sep 10, 2025 | 4.47 | 4.47 | 4.10 | 4.45 | 4.45 | -0.45% | 502,346 |
| Sep 9, 2025 | 4.48 | 4.59 | 4.42 | 4.47 | 4.47 | -0.22% | 526,019 |
| Sep 8, 2025 | 4.30 | 4.69 | 4.30 | 4.48 | 4.48 | 4.19% | 1,443,105 |
| Sep 7, 2025 | 4.25 | 4.38 | 4.21 | 4.30 | 4.30 | 1.18% | 494,881 |
| Sep 3, 2025 | 4.20 | 4.36 | 4.18 | 4.25 | 4.25 | 1.19% | 510,520 |
| Sep 2, 2025 | 4.20 | 4.25 | 4.16 | 4.20 | 4.20 | - | 438,613 |
| Sep 1, 2025 | 4.12 | 4.27 | 4.09 | 4.20 | 4.20 | 1.94% | 1,253,216 |
| Aug 31, 2025 | 4.00 | 4.20 | 4.00 | 4.12 | 4.12 | 3.00% | 2,066,485 |
| Aug 28, 2025 | 3.90 | 4.01 | 3.85 | 4.00 | 4.00 | 2.56% | 1,343,400 |
| Aug 27, 2025 | 3.96 | 4.45 | 3.90 | 3.90 | 3.90 | -1.52% | 4,173,203 |
| Aug 26, 2025 | 4.20 | 4.29 | 3.88 | 3.96 | 3.96 | -5.71% | 4,289,069 |
| Aug 25, 2025 | 3.50 | 4.20 | 3.45 | 4.20 | 4.20 | 20.00% | 5,072,199 |
| Aug 24, 2025 | 3.40 | 3.50 | 3.36 | 3.50 | 3.50 | 2.94% | 759,244 |
| Aug 21, 2025 | 3.40 | 3.45 | 3.33 | 3.40 | 3.40 | - | 605,684 |
| Aug 20, 2025 | 3.42 | 3.45 | 3.36 | 3.40 | 3.40 | -0.58% | 711,130 |
| Aug 19, 2025 | 3.41 | 3.47 | 3.35 | 3.42 | 3.42 | 0.29% | 620,661 |
| Aug 18, 2025 | 3.34 | 3.49 | 3.35 | 3.41 | 3.41 | 2.10% | 1,019,978 |
| Aug 17, 2025 | 3.28 | 3.49 | 3.21 | 3.34 | 3.34 | 1.83% | 1,642,764 |
| Aug 14, 2025 | 3.17 | 3.45 | 3.19 | 3.28 | 3.28 | 3.47% | 2,135,718 |
| Aug 13, 2025 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | 0.63% | 268,483 |
| Aug 12, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | - | 134,363 |
| Aug 11, 2025 | 3.17 | 3.18 | 3.13 | 3.15 | 3.15 | -0.63% | 150,278 |
| Aug 10, 2025 | 3.18 | 3.20 | 3.16 | 3.17 | 3.17 | -0.31% | 139,664 |
| Aug 7, 2025 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 345,823 |
| Aug 6, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 295,776 |
| 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 |