A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 8.84
-0.06 (-0.67%)
At close: Jun 24, 2026
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.90 | 9.10 | 8.81 | 8.84 | 8.84 | -0.67% | 263,530 |
| Jun 23, 2026 | 9.12 | 9.16 | 8.81 | 8.90 | 8.90 | -2.41% | 417,692 |
| Jun 22, 2026 | 9.28 | 9.39 | 9.07 | 9.12 | 9.12 | -1.72% | 354,622 |
| Jun 21, 2026 | 9.28 | 9.48 | 9.25 | 9.28 | 9.28 | - | 525,557 |
| Jun 17, 2026 | 9.06 | 9.29 | 9.00 | 9.28 | 9.28 | 2.43% | 875,176 |
| Jun 16, 2026 | 9.20 | 9.39 | 9.02 | 9.06 | 9.06 | -1.52% | 605,796 |
| Jun 15, 2026 | 9.08 | 9.63 | 9.10 | 9.20 | 9.20 | 1.32% | 1,175,211 |
| Jun 14, 2026 | 8.89 | 9.35 | 9.05 | 9.08 | 9.08 | 2.14% | 671,018 |
| Jun 11, 2026 | 9.40 | 9.40 | 8.72 | 8.89 | 8.89 | -5.43% | 1,438,624 |
| Jun 10, 2026 | 10.05 | 10.39 | 9.31 | 9.40 | 9.40 | -6.47% | 2,235,327 |
| Jun 9, 2026 | 9.16 | 10.25 | 9.18 | 10.05 | 10.05 | 9.72% | 3,314,832 |
| Jun 8, 2026 | 9.21 | 9.59 | 9.04 | 9.16 | 9.16 | -0.54% | 1,114,092 |
| Jun 7, 2026 | 9.61 | 9.64 | 9.20 | 9.21 | 9.21 | -4.16% | 1,361,523 |
| Jun 4, 2026 | 10.02 | 10.24 | 9.59 | 9.61 | 9.61 | -4.09% | 1,721,644 |
| Jun 3, 2026 | 9.59 | 10.55 | 9.91 | 10.02 | 10.02 | 4.48% | 7,368,848 |
| Jun 2, 2026 | 8.70 | 9.59 | 8.73 | 9.59 | 9.59 | 10.23% | 2,862,997 |
| Jun 1, 2026 | 8.49 | 8.87 | 8.55 | 8.70 | 8.70 | 2.47% | 657,311 |
| May 25, 2026 | 8.30 | 8.89 | 8.32 | 8.49 | 8.49 | 2.29% | 1,275,706 |
| May 24, 2026 | 8.23 | 8.35 | 8.21 | 8.30 | 8.30 | 0.85% | 210,827 |
| May 21, 2026 | 8.31 | 8.45 | 8.21 | 8.23 | 8.23 | -0.96% | 421,970 |
| May 20, 2026 | 8.61 | 8.75 | 8.28 | 8.31 | 8.31 | -3.48% | 1,277,194 |
| May 19, 2026 | 8.84 | 9.10 | 8.48 | 8.61 | 8.61 | -2.60% | 1,342,213 |
| May 18, 2026 | 8.28 | 9.47 | 8.63 | 8.84 | 8.84 | 6.76% | 4,591,283 |
| May 17, 2026 | 7.91 | 8.35 | 8.02 | 8.28 | 8.28 | 4.68% | 2,438,110 |
| May 14, 2026 | 7.74 | 8.20 | 7.75 | 7.91 | 7.91 | 2.20% | 1,851,258 |
| May 13, 2026 | 7.59 | 7.75 | 7.55 | 7.74 | 7.74 | 1.98% | 497,406 |
| May 12, 2026 | 7.61 | 7.68 | 7.53 | 7.59 | 7.59 | -0.26% | 531,345 |
| May 11, 2026 | 7.60 | 7.75 | 7.60 | 7.61 | 7.61 | 0.13% | 362,879 |
| May 10, 2026 | 7.57 | 7.69 | 7.60 | 7.60 | 7.60 | 0.40% | 271,234 |
| May 6, 2026 | 7.62 | 7.75 | 7.56 | 7.57 | 7.57 | -0.66% | 510,246 |
| May 5, 2026 | 7.74 | 7.74 | 7.59 | 7.62 | 7.62 | -1.55% | 629,973 |
| May 4, 2026 | 7.66 | 7.98 | 7.64 | 7.74 | 7.74 | 1.04% | 518,642 |
| May 3, 2026 | 7.61 | 7.70 | 7.62 | 7.66 | 7.66 | 0.66% | 174,103 |
| Apr 30, 2026 | 7.61 | 7.65 | 7.59 | 7.61 | 7.61 | - | 390,430 |
| Apr 29, 2026 | 7.59 | 7.68 | 7.57 | 7.61 | 7.61 | 0.26% | 113,667 |
| Apr 28, 2026 | 7.60 | 7.72 | 7.57 | 7.59 | 7.59 | -0.13% | 226,612 |
| Apr 27, 2026 | 7.68 | 7.70 | 7.58 | 7.60 | 7.60 | -1.04% | 178,629 |
| Apr 26, 2026 | 7.69 | 7.74 | 7.66 | 7.68 | 7.68 | -0.13% | 105,292 |
| Apr 23, 2026 | 7.70 | 7.75 | 7.68 | 7.69 | 7.69 | -0.13% | 158,973 |
| Apr 22, 2026 | 7.73 | 7.92 | 7.68 | 7.70 | 7.70 | -0.39% | 532,963 |
| Apr 21, 2026 | 7.84 | 8.03 | 7.70 | 7.73 | 7.73 | -1.40% | 535,250 |
| Apr 20, 2026 | 7.57 | 8.20 | 7.58 | 7.84 | 7.84 | 3.57% | 1,822,312 |
| Apr 19, 2026 | 7.55 | 7.90 | 7.52 | 7.57 | 7.57 | 0.26% | 1,059,166 |
| Apr 16, 2026 | 7.54 | 7.60 | 7.53 | 7.55 | 7.55 | 0.13% | 86,716 |
| Apr 15, 2026 | 7.54 | 7.61 | 7.51 | 7.54 | 7.54 | - | 78,828 |
| Apr 14, 2026 | 7.55 | 7.63 | 7.50 | 7.54 | 7.54 | -0.13% | 90,180 |
| Apr 9, 2026 | 7.56 | 7.63 | 7.50 | 7.55 | 7.55 | -0.13% | 79,298 |
| Apr 8, 2026 | 7.59 | 7.67 | 7.50 | 7.56 | 7.56 | -0.40% | 104,096 |
| Apr 7, 2026 | 7.62 | 7.70 | 7.52 | 7.59 | 7.59 | -0.39% | 109,220 |
| Apr 6, 2026 | 7.62 | 7.73 | 7.52 | 7.62 | 7.62 | - | 71,633 |