A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 8.06
+0.26 (3.33%)
At close: Oct 4, 2026
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.55 | 7.91 | 7.68 | 7.80 | 7.80 | 3.31% | 209,434 |
| Sep 30, 2026 | 7.91 | 7.92 | 7.41 | 7.55 | 7.55 | -4.55% | 531,014 |
| Sep 29, 2026 | 7.83 | 8.13 | 7.72 | 7.91 | 7.91 | 1.02% | 307,155 |
| Sep 28, 2026 | 8.22 | 8.24 | 7.75 | 7.83 | 7.83 | -4.74% | 507,574 |
| Sep 27, 2026 | 8.35 | 8.60 | 7.67 | 8.22 | 8.22 | -1.56% | 498,652 |
| Sep 24, 2026 | 8.68 | 8.71 | 8.31 | 8.35 | 8.35 | -3.80% | 249,280 |
| Sep 23, 2026 | 8.64 | 8.75 | 8.60 | 8.68 | 8.68 | 0.46% | 174,979 |
| Sep 22, 2026 | 8.69 | 8.80 | 8.61 | 8.64 | 8.64 | -0.58% | 236,351 |
| Sep 21, 2026 | 8.96 | 9.07 | 8.51 | 8.69 | 8.69 | -3.01% | 539,339 |
| Sep 20, 2026 | 8.90 | 9.12 | 8.95 | 8.96 | 8.96 | 0.67% | 240,567 |
| Sep 17, 2026 | 8.86 | 8.96 | 8.80 | 8.90 | 8.90 | 0.45% | 402,471 |
| Sep 16, 2026 | 8.85 | 9.05 | 8.85 | 8.86 | 8.86 | 0.11% | 443,633 |
| Sep 15, 2026 | 9.10 | 9.25 | 8.83 | 8.85 | 8.85 | -2.75% | 2,596,817 |
| Sep 14, 2026 | 9.12 | 9.70 | 9.00 | 9.10 | 9.10 | -0.22% | 1,727,621 |
| Sep 13, 2026 | 9.25 | 9.26 | 9.03 | 9.12 | 9.12 | -1.41% | 441,239 |
| Sep 10, 2026 | 9.41 | 9.65 | 9.08 | 9.25 | 9.25 | -1.70% | 2,576,176 |
| Sep 9, 2026 | 8.90 | 10.00 | 8.88 | 9.41 | 9.41 | 5.73% | 10,149,051 |
| Sep 8, 2026 | 8.94 | 9.07 | 8.86 | 8.90 | 8.90 | -0.45% | 775,454 |
| Sep 7, 2026 | 8.95 | 9.20 | 8.91 | 8.94 | 8.94 | -0.11% | 872,227 |
| Sep 6, 2026 | 8.91 | 9.09 | 8.90 | 8.95 | 8.95 | 0.45% | 757,900 |
| Sep 3, 2026 | 8.90 | 8.99 | 8.85 | 8.91 | 8.91 | 0.11% | 732,551 |
| Sep 2, 2026 | 8.93 | 9.05 | 8.90 | 8.90 | 8.90 | -0.34% | 220,846 |
| Sep 1, 2026 | 8.83 | 8.98 | 8.80 | 8.93 | 8.93 | 1.13% | 279,579 |
| Aug 31, 2026 | 8.84 | 8.95 | 8.82 | 8.83 | 8.83 | -0.11% | 342,719 |
| Aug 30, 2026 | 8.89 | 8.98 | 8.81 | 8.84 | 8.84 | -0.56% | 157,771 |
| Aug 26, 2026 | 8.89 | 8.96 | 8.76 | 8.89 | 8.89 | - | 439,341 |
| Aug 25, 2026 | 8.93 | 8.94 | 8.80 | 8.89 | 8.89 | -0.45% | 459,710 |
| Aug 24, 2026 | 9.03 | 9.12 | 8.90 | 8.93 | 8.93 | -1.11% | 999,854 |
| Aug 23, 2026 | 8.99 | 9.19 | 8.95 | 9.03 | 9.03 | 0.44% | 357,809 |
| Aug 20, 2026 | 8.98 | 9.06 | 8.95 | 8.99 | 8.99 | 0.11% | 473,086 |
| Aug 19, 2026 | 9.15 | 9.30 | 8.90 | 8.98 | 8.98 | -1.86% | 1,993,686 |
| Aug 18, 2026 | 8.99 | 9.29 | 8.90 | 9.15 | 9.15 | 1.78% | 2,823,385 |
| Aug 17, 2026 | 9.04 | 9.44 | 8.98 | 8.99 | 8.99 | -0.55% | 1,958,180 |
| Aug 16, 2026 | 9.01 | 9.25 | 8.98 | 9.04 | 9.04 | 0.33% | 1,027,542 |
| Aug 13, 2026 | 8.97 | 9.30 | 8.98 | 9.01 | 9.01 | 0.45% | 989,307 |
| Aug 12, 2026 | 8.92 | 9.07 | 8.91 | 8.97 | 8.97 | 0.56% | 580,585 |
| Aug 11, 2026 | 9.16 | 9.19 | 8.80 | 8.92 | 8.92 | -2.62% | 1,459,621 |
| Aug 10, 2026 | 9.36 | 9.36 | 9.10 | 9.16 | 9.16 | -2.14% | 613,405 |
| Aug 9, 2026 | 9.49 | 9.68 | 9.30 | 9.36 | 9.36 | -1.37% | 697,105 |
| Aug 6, 2026 | 9.18 | 9.99 | 9.30 | 9.49 | 9.49 | 3.38% | 2,523,831 |
| Aug 5, 2026 | 9.12 | 9.38 | 9.05 | 9.18 | 9.18 | 0.66% | 1,246,459 |
| Aug 4, 2026 | 9.25 | 9.60 | 9.11 | 9.12 | 9.12 | -1.41% | 3,145,961 |
| Aug 3, 2026 | 8.90 | 9.33 | 8.91 | 9.25 | 9.25 | 3.93% | 2,088,329 |
| Aug 2, 2026 | 8.88 | 9.00 | 8.82 | 8.90 | 8.90 | 0.23% | 801,049 |
| Jul 30, 2026 | 8.77 | 9.15 | 8.51 | 8.88 | 8.88 | 1.25% | 1,790,309 |
| Jul 29, 2026 | 8.74 | 8.85 | 8.73 | 8.77 | 8.77 | 0.34% | 298,366 |
| Jul 28, 2026 | 8.90 | 9.05 | 8.72 | 8.74 | 8.74 | -1.80% | 867,407 |
| Jul 27, 2026 | 8.81 | 8.95 | 8.75 | 8.90 | 8.90 | 1.02% | 837,252 |
| Jul 26, 2026 | 8.90 | 9.00 | 8.80 | 8.81 | 8.81 | -1.01% | 492,319 |
| Jul 22, 2026 | 8.95 | 9.03 | 8.85 | 8.90 | 8.90 | -0.56% | 491,787 |