A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 7.69
-0.01 (-0.13%)
At close: Apr 23, 2026
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 5, 2026 | 7.47 | 7.70 | 7.43 | 7.62 | 7.62 | 2.01% | 135,740 |
| Apr 2, 2026 | 7.43 | 7.58 | 7.41 | 7.47 | 7.47 | 0.54% | 57,953 |
| Apr 1, 2026 | 7.41 | 7.45 | 7.36 | 7.43 | 7.43 | 0.27% | 103,925 |
| Mar 31, 2026 | 7.51 | 7.59 | 7.33 | 7.41 | 7.41 | -1.33% | 101,570 |
| Mar 30, 2026 | 7.60 | 7.63 | 7.50 | 7.51 | 7.51 | -1.18% | 83,056 |
| Mar 29, 2026 | 7.59 | 7.74 | 7.55 | 7.60 | 7.60 | 0.13% | 39,623 |
| Mar 26, 2026 | 7.69 | 7.77 | 7.53 | 7.59 | 7.59 | -1.30% | 105,603 |
| Mar 25, 2026 | 7.59 | 7.80 | 7.60 | 7.69 | 7.69 | 1.32% | 63,495 |
| Mar 24, 2026 | 7.54 | 7.74 | 7.50 | 7.59 | 7.59 | 0.66% | 53,241 |
| Mar 18, 2026 | 7.52 | 7.59 | 7.45 | 7.54 | 7.54 | 0.27% | 120,673 |
| Mar 17, 2026 | 7.53 | 7.57 | 7.46 | 7.52 | 7.52 | -0.13% | 70,766 |
| Mar 16, 2026 | 7.68 | 7.72 | 7.47 | 7.53 | 7.53 | -1.95% | 82,333 |
| Mar 15, 2026 | 7.74 | 7.79 | 7.61 | 7.68 | 7.68 | -0.78% | 58,313 |
| Mar 12, 2026 | 7.74 | 7.86 | 7.65 | 7.74 | 7.74 | - | 155,282 |
| Mar 11, 2026 | 7.75 | 7.82 | 7.72 | 7.74 | 7.74 | -0.13% | 84,496 |
| Mar 10, 2026 | 7.65 | 7.89 | 7.69 | 7.75 | 7.75 | 1.31% | 92,544 |
| Mar 9, 2026 | 7.79 | 7.97 | 7.42 | 7.65 | 7.65 | -1.80% | 259,331 |
| Mar 8, 2026 | 7.71 | 8.00 | 7.72 | 7.79 | 7.79 | 1.04% | 503,118 |
| Mar 5, 2026 | 7.60 | 8.39 | 7.45 | 7.71 | 7.71 | 1.45% | 494,037 |
| Mar 4, 2026 | 7.90 | 7.90 | 7.37 | 7.60 | 7.60 | -3.80% | 263,250 |
| Mar 3, 2026 | 7.88 | 7.94 | 7.73 | 7.90 | 7.90 | 0.25% | 201,910 |
| Mar 2, 2026 | 7.68 | 7.93 | 7.60 | 7.88 | 7.88 | 2.60% | 194,108 |
| Mar 1, 2026 | 7.83 | 7.79 | 6.33 | 7.68 | 7.68 | -1.92% | 300,891 |
| Feb 26, 2026 | 7.91 | 8.19 | 7.70 | 7.83 | 7.83 | -1.01% | 154,800 |
| Feb 25, 2026 | 8.32 | 8.40 | 7.62 | 7.91 | 7.91 | -4.93% | 661,879 |
| Feb 24, 2026 | 8.02 | 8.50 | 8.00 | 8.32 | 8.32 | 3.74% | 15,747,740 |
| Feb 23, 2026 | 7.98 | 8.20 | 7.95 | 8.02 | 8.02 | 0.50% | 169,737 |
| Feb 22, 2026 | 8.04 | 8.20 | 7.95 | 7.98 | 7.98 | -0.75% | 135,507 |
| Feb 19, 2026 | 8.12 | 8.27 | 8.01 | 8.04 | 8.04 | -0.99% | 154,432 |
| Feb 18, 2026 | 8.17 | 8.36 | 8.10 | 8.12 | 8.12 | -0.61% | 473,679 |
| Feb 17, 2026 | 8.38 | 8.90 | 8.16 | 8.17 | 8.17 | -2.51% | 1,343,284 |
| Feb 16, 2026 | 8.00 | 9.15 | 8.10 | 8.38 | 8.38 | 4.75% | 4,097,705 |
| Feb 15, 2026 | 7.87 | 8.23 | 7.85 | 8.00 | 8.00 | 1.65% | 16,524,860 |
| Feb 12, 2026 | 7.86 | 8.00 | 7.86 | 7.87 | 7.87 | 0.13% | 47,489 |
| Feb 11, 2026 | 8.00 | 8.14 | 7.85 | 7.86 | 7.86 | -1.75% | 280,236 |
| Feb 10, 2026 | 8.02 | 8.15 | 7.95 | 8.00 | 8.00 | -0.25% | 204,528 |
| Feb 9, 2026 | 8.12 | 8.18 | 8.00 | 8.02 | 8.02 | -1.23% | 147,140 |
| Feb 8, 2026 | 7.99 | 8.20 | 8.00 | 8.12 | 8.12 | 1.63% | 184,046 |