EGX:AIHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	12,628,330
Dec 1, 2025	0.37	0.39	0.37	0.38	0.38	1.90%	66,996,080
Nov 30, 2025	0.36	0.37	0.36	0.37	0.37	2.22%	28,653,170
Nov 27, 2025	0.36	0.37	0.36	0.36	0.36	-	23,699,410
Nov 26, 2025	0.36	0.38	0.36	0.36	0.36	-0.55%	46,338,890
Nov 25, 2025	0.36	0.38	0.36	0.36	0.36	0.56%	49,622,910
Nov 24, 2025	0.36	0.37	0.36	0.36	0.36	-	30,648,730
Nov 23, 2025	0.38	0.38	0.36	0.36	0.36	-5.76%	32,818,140
Nov 20, 2025	0.38	0.39	0.37	0.38	0.38	1.60%	78,152,850
Nov 19, 2025	0.35	0.38	0.35	0.38	0.38	7.12%	114,526,600
Nov 18, 2025	0.35	0.36	0.34	0.35	0.35	1.15%	39,455,630
Nov 17, 2025	0.35	0.35	0.34	0.35	0.35	-0.29%	47,019,110
Nov 16, 2025	0.35	0.36	0.34	0.35	0.35	0.29%	58,561,740
Nov 13, 2025	0.34	0.35	0.33	0.35	0.35	3.27%	77,880,250
Nov 12, 2025	0.32	0.34	0.32	0.34	0.34	6.67%	155,712,800
Nov 11, 2025	0.30	0.32	0.30	0.32	0.32	4.30%	101,116,600
Nov 10, 2025	0.31	0.31	0.30	0.30	0.30	-0.98%	15,632,880
Nov 9, 2025	0.30	0.31	0.30	0.31	0.31	1.33%	20,126,300
Nov 6, 2025	0.29	0.31	0.29	0.30	0.30	2.73%	27,879,480
Nov 5, 2025	0.30	0.30	0.29	0.29	0.29	-2.33%	6,585,419
Nov 4, 2025	0.29	0.30	0.29	0.30	0.30	2.39%	14,087,750
Nov 3, 2025	0.29	0.30	0.29	0.29	0.29	-	8,630,827
Nov 2, 2025	0.30	0.30	0.29	0.29	0.29	-1.68%	15,085,400
Oct 30, 2025	0.30	0.30	0.30	0.30	0.30	-	13,709,620
Oct 29, 2025	0.30	0.31	0.30	0.30	0.30	0.34%	26,226,210
Oct 28, 2025	0.30	0.31	0.30	0.30	0.30	-1.98%	25,147,710
Oct 27, 2025	0.31	0.31	0.30	0.30	0.30	-0.98%	18,211,340
Oct 26, 2025	0.30	0.31	0.30	0.31	0.31	2.68%	50,710,300
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	49,733,620
Oct 22, 2025	0.29	0.33	0.29	0.30	0.30	1.37%	11,039,170
Oct 21, 2025	0.29	0.30	0.29	0.29	0.29	-	17,712,070
Oct 20, 2025	0.30	0.30	0.29	0.29	0.29	-1.35%	10,932,520
Oct 19, 2025	0.30	0.31	0.30	0.30	0.30	-1.00%	28,033,980
Oct 16, 2025	0.29	0.31	0.29	0.30	0.30	5.26%	112,009,400
Oct 15, 2025	0.28	0.29	0.28	0.29	0.29	0.71%	9,508,156
Oct 14, 2025	0.28	0.29	0.28	0.28	0.28	1.43%	32,249,120
Oct 13, 2025	0.28	0.28	0.28	0.28	0.28	-	5,554,556
Oct 12, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	5,802,513
Oct 8, 2025	0.28	0.28	0.28	0.28	0.28	-	6,419,020
Oct 7, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	7,848,914
Oct 6, 2025	0.28	0.28	0.28	0.28	0.28	-	4,593,758
Oct 5, 2025	0.28	0.29	0.28	0.28	0.28	0.72%	3,902,702
Oct 2, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	6,671,569
Oct 1, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	7,022,152
Sep 30, 2025	0.28	0.29	0.28	0.28	0.28	-	8,346,234
Sep 29, 2025	0.29	0.29	0.28	0.28	0.28	-1.05%	10,787,270
Sep 28, 2025	0.28	0.29	0.28	0.29	0.29	1.06%	9,296,711
Sep 25, 2025	0.27	0.29	0.27	0.28	0.28	4.44%	50,221,830
Sep 24, 2025	0.27	0.27	0.27	0.27	0.27	-	4,256,778
Sep 23, 2025	0.27	0.28	0.27	0.27	0.27	-0.74%	15,002,730