A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 9.18
+0.06 (0.66%)
At close: Aug 5, 2026
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.95 | 9.10 | 8.85 | 8.95 | 8.95 | - | 792,696 |
| Jul 20, 2026 | 8.94 | 9.20 | 8.82 | 8.95 | 8.95 | 0.11% | 852,283 |
| Jul 19, 2026 | 9.20 | 9.19 | 8.92 | 8.94 | 8.94 | -2.83% | 726,176 |
| Jul 16, 2026 | 9.02 | 9.21 | 8.95 | 9.20 | 9.20 | 2.00% | 1,123,735 |
| Jul 15, 2026 | 9.22 | 9.38 | 9.02 | 9.02 | 9.02 | -2.17% | 1,656,278 |
| Jul 14, 2026 | 9.14 | 9.30 | 9.10 | 9.22 | 9.22 | 0.88% | 1,130,208 |
| Jul 13, 2026 | 8.80 | 9.30 | 8.82 | 9.14 | 9.14 | 3.86% | 2,591,197 |
| Jul 12, 2026 | 8.68 | 9.09 | 8.70 | 8.80 | 8.80 | 1.38% | 1,122,481 |
| Jul 9, 2026 | 8.82 | 8.81 | 8.65 | 8.68 | 8.68 | -1.59% | 1,069,030 |
| Jul 8, 2026 | 8.67 | 9.09 | 8.59 | 8.82 | 8.82 | 1.73% | 1,927,184 |
| Jul 7, 2026 | 8.61 | 8.70 | 8.50 | 8.67 | 8.67 | 0.70% | 846,714 |
| Jul 6, 2026 | 8.58 | 8.85 | 8.58 | 8.61 | 8.61 | 0.35% | 1,004,787 |
| Jul 5, 2026 | 8.56 | 8.78 | 8.56 | 8.58 | 8.58 | 0.23% | 232,501 |
| Jul 1, 2026 | 8.66 | 8.90 | 8.50 | 8.56 | 8.56 | -1.15% | 528,886 |
| Jun 30, 2026 | 8.28 | 9.00 | 8.30 | 8.66 | 8.66 | 4.59% | 1,391,365 |
| Jun 29, 2026 | 8.30 | 8.54 | 8.20 | 8.28 | 8.28 | -0.24% | 281,035 |
| Jun 28, 2026 | 8.65 | 8.76 | 8.12 | 8.30 | 8.30 | -4.05% | 437,790 |
| Jun 25, 2026 | 8.84 | 8.91 | 8.60 | 8.65 | 8.65 | -2.15% | 653,887 |
| 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 |