A Capital Holding (EGX:ACAP)
Egypt · Delayed Price · Currency is EGP 9.61
-0.41 (-4.09%)
At close: Jun 4, 2026
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |