EGX:AIHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.74	0.75	0.72	0.74	0.74	0.27%	26,596,979
Sep 30, 2026	0.69	0.74	0.68	0.74	0.74	7.86%	67,174,694
Sep 29, 2026	0.65	0.70	0.66	0.69	0.69	6.02%	22,100,782
Sep 28, 2026	0.66	0.73	0.63	0.65	0.65	-2.11%	38,025,236
Sep 27, 2026	0.72	0.75	0.66	0.66	0.66	-8.06%	25,121,511
Sep 24, 2026	0.73	0.74	0.70	0.72	0.72	-1.50%	28,275,051
Sep 23, 2026	0.75	0.78	0.73	0.73	0.73	-2.14%	18,344,725
Sep 22, 2026	0.75	0.77	0.75	0.75	0.75	-0.66%	28,348,247
Sep 21, 2026	0.78	0.78	0.73	0.75	0.75	-3.84%	30,523,438
Sep 20, 2026	0.78	0.80	0.78	0.78	0.78	-	64,568,102
Sep 17, 2026	0.78	0.79	0.77	0.78	0.78	0.26%	60,722,309
Sep 16, 2026	0.76	0.78	0.76	0.78	0.78	2.90%	27,971,185
Sep 15, 2026	0.78	0.79	0.74	0.76	0.76	-2.94%	71,063,970
Sep 14, 2026	0.81	0.82	0.77	0.78	0.78	-3.94%	64,193,946
Sep 13, 2026	0.83	0.85	0.81	0.81	0.81	-2.05%	71,726,428
Sep 10, 2026	0.80	0.84	0.79	0.83	0.83	3.75%	141,976,500
Sep 9, 2026	0.80	0.82	0.80	0.80	0.80	-	92,004,817
Sep 8, 2026	0.79	0.83	0.78	0.80	0.80	0.76%	114,828,355
Sep 7, 2026	0.78	0.81	0.77	0.79	0.79	2.32%	95,959,703
Sep 6, 2026	0.81	0.82	0.77	0.78	0.78	-4.43%	222,732,110
Sep 3, 2026	0.76	0.86	0.76	0.81	0.81	6.84%	345,412,300
Sep 2, 2026	0.74	0.78	0.72	0.76	0.76	3.12%	294,328,592
Sep 1, 2026	0.67	0.76	0.67	0.74	0.74	10.83%	472,339,119
Aug 31, 2026	0.60	0.72	0.62	0.67	0.67	10.28%	714,764,272
Aug 30, 2026	0.50	0.60	0.51	0.60	0.60	19.88%	478,160,205
Aug 26, 2026	0.48	0.52	0.48	0.50	0.50	5.01%	173,836,158
Aug 25, 2026	0.49	0.51	0.48	0.48	0.48	-1.84%	99,502,404
Aug 24, 2026	0.47	0.49	0.47	0.49	0.49	2.95%	85,734,563
Aug 23, 2026	0.47	0.49	0.47	0.47	0.47	0.85%	103,827,521
Aug 20, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	131,814,017
Aug 19, 2026	0.51	0.58	0.46	0.49	0.49	-2.97%	480,414,797
Aug 18, 2026	0.50	0.51	0.50	0.51	0.51	1.81%	26,729,293
Aug 17, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	41,029,570
Aug 16, 2026	0.51	0.52	0.50	0.50	0.50	-1.76%	28,985,821
Aug 13, 2026	0.51	0.52	0.51	0.51	0.51	-0.78%	59,751,000
Aug 12, 2026	0.49	0.51	0.48	0.51	0.51	5.54%	82,249,193
Aug 11, 2026	0.51	0.51	0.48	0.49	0.49	-4.13%	45,255,403
Aug 10, 2026	0.52	0.52	0.50	0.51	0.51	-1.55%	33,075,120
Aug 9, 2026	0.51	0.52	0.51	0.52	0.52	1.38%	49,362,412
Aug 6, 2026	0.49	0.51	0.49	0.51	0.51	3.25%	114,466,640
Aug 5, 2026	0.49	0.50	0.49	0.49	0.49	1.02%	34,527,500
Aug 4, 2026	0.47	0.49	0.47	0.49	0.49	4.27%	62,371,260
Aug 3, 2026	0.46	0.47	0.46	0.47	0.47	1.96%	28,041,850
Aug 2, 2026	0.45	0.46	0.44	0.46	0.46	1.32%	49,895,915
Jul 30, 2026	0.48	0.48	0.45	0.45	0.45	-4.63%	40,878,300
Jul 29, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	47,424,281
Jul 28, 2026	0.49	0.50	0.49	0.49	0.49	0.82%	179,885,645
Jul 27, 2026	0.49	0.49	0.48	0.49	0.49	0.21%	22,682,774
Jul 26, 2026	0.49	0.50	0.49	0.49	0.49	-1.82%	31,089,849
Jul 22, 2026	0.49	0.50	0.49	0.49	0.49	0.82%	33,717,250