EGX:AIHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.30	0.30	0.30	0.30	0.30	1.01%	19,664,750
Sep 9, 2025	0.30	0.31	0.30	0.30	0.30	-1.97%	33,780,740
Sep 8, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	21,055,860
Sep 7, 2025	0.31	0.32	0.31	0.31	0.31	-0.96%	13,634,980
Sep 3, 2025	0.32	0.32	0.31	0.31	0.31	-1.89%	41,318,380
Sep 2, 2025	0.31	0.32	0.31	0.32	0.32	2.59%	56,461,880
Sep 1, 2025	0.31	0.31	0.30	0.31	0.31	0.98%	18,421,750
Aug 31, 2025	0.31	0.32	0.31	0.31	0.31	-1.92%	20,689,540
Aug 28, 2025	0.30	0.31	0.30	0.31	0.31	3.31%	29,792,950
Aug 27, 2025	0.30	0.31	0.30	0.30	0.30	-0.66%	18,058,060
Aug 26, 2025	0.31	0.31	0.30	0.30	0.30	-0.65%	31,252,950
Aug 25, 2025	0.32	0.32	0.31	0.31	0.31	-2.86%	48,997,080
Aug 24, 2025	0.31	0.32	0.31	0.32	0.32	1.94%	28,583,900
Aug 21, 2025	0.31	0.32	0.31	0.31	0.31	-0.96%	25,978,700
Aug 20, 2025	0.32	0.32	0.31	0.31	0.31	-0.95%	34,127,970
Aug 19, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	41,355,740
Aug 18, 2025	0.32	0.33	0.31	0.31	0.31	-3.12%	50,684,290
Aug 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.23%	46,552,110
Aug 14, 2025	0.34	0.34	0.32	0.33	0.33	-4.13%	67,081,100
Aug 13, 2025	0.34	0.35	0.33	0.34	0.34	-0.29%	38,188,880
Aug 12, 2025	0.35	0.36	0.34	0.34	0.34	-1.73%	148,822,200
Aug 11, 2025	0.43	0.40	0.35	0.35	0.35	-49.12%	190,259,600
Aug 7, 2025	0.43	0.43	0.43	0.68	0.43	-	-
Aug 6, 2025	0.43	0.43	0.43	0.68	0.43	-	-
Aug 5, 2025	0.43	0.43	0.43	0.68	0.43	-	-
Aug 4, 2025	0.43	0.43	0.43	0.68	0.43	-	-
Aug 3, 2025	0.72	0.72	0.67	0.68	0.43	-5.69%	106,821,300
Jul 31, 2025	0.69	0.72	0.68	0.72	0.46	5.26%	72,134,570
Jul 30, 2025	0.73	0.73	0.66	0.69	0.43	-5.65%	111,086,900
Jul 29, 2025	0.70	0.74	0.71	0.73	0.46	3.57%	151,815,000
Jul 28, 2025	0.72	0.73	0.70	0.70	0.44	-1.96%	58,336,270
Jul 27, 2025	0.76	0.77	0.71	0.72	0.45	-5.30%	119,436,900
Jul 23, 2025	0.74	0.79	0.74	0.76	0.48	2.17%	109,185,400
Jul 22, 2025	0.76	0.77	0.74	0.74	0.47	-2.76%	41,488,190
Jul 21, 2025	0.77	0.80	0.76	0.76	0.48	-1.30%	59,099,160
Jul 20, 2025	0.77	0.78	0.75	0.77	0.49	0.13%	49,289,240
Jul 17, 2025	0.72	0.77	0.72	0.77	0.49	6.81%	62,136,330
Jul 16, 2025	0.74	0.75	0.72	0.72	0.46	-2.83%	34,540,470
Jul 15, 2025	0.71	0.75	0.72	0.74	0.47	4.22%	125,299,500
Jul 14, 2025	0.72	0.74	0.71	0.71	0.45	-0.97%	115,099,200
Jul 13, 2025	0.69	0.72	0.69	0.72	0.46	4.82%	71,298,750
Jul 10, 2025	0.66	0.70	0.66	0.69	0.43	3.79%	110,407,300
Jul 9, 2025	0.66	0.67	0.65	0.66	0.42	-	30,724,490
Jul 7, 2025	0.66	0.68	0.64	0.66	0.42	-0.60%	124,419,300
Jul 6, 2025	0.68	0.69	0.66	0.66	0.42	-2.35%	42,919,700
Jul 2, 2025	0.67	0.70	0.65	0.68	0.43	2.10%	184,596,500
Jul 1, 2025	0.63	0.68	0.62	0.67	0.42	5.38%	190,873,900
Jun 30, 2025	0.62	0.66	0.61	0.63	0.40	2.10%	201,723,800
Jun 29, 2025	0.57	0.63	0.58	0.62	0.39	8.41%	207,925,700
Jun 25, 2025	0.52	0.57	0.52	0.57	0.36	9.18%	228,988,100