EGX:AIHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.86	0.91	0.87	0.87	0.87	1.16%	176,719,783
Nov 11, 2026	0.82	0.87	0.83	0.86	0.86	5.64%	218,346,729
Nov 10, 2026	0.79	0.82	0.80	0.82	0.82	2.64%	45,664,117
Nov 9, 2026	0.81	0.82	0.79	0.79	0.79	-1.61%	27,101,250
Nov 8, 2026	0.82	0.82	0.80	0.81	0.81	-1.59%	31,423,894
Nov 5, 2026	0.81	0.83	0.81	0.82	0.82	1.74%	24,288,422
Nov 4, 2026	0.77	0.81	0.77	0.81	0.81	4.68%	39,977,599
Nov 3, 2026	0.75	0.78	0.74	0.77	0.77	2.53%	18,555,825
Nov 2, 2026	0.76	0.77	0.73	0.75	0.75	-1.44%	14,672,313
Nov 1, 2026	0.77	0.78	0.76	0.76	0.76	-1.04%	27,741,176
Oct 29, 2026	0.76	0.78	0.75	0.77	0.77	1.85%	17,927,370
Oct 28, 2026	0.76	0.78	0.75	0.76	0.76	-0.13%	41,093,637
Oct 27, 2026	0.73	0.77	0.73	0.76	0.76	3.56%	53,162,320
Oct 26, 2026	0.77	0.79	0.70	0.73	0.73	-5.06%	62,685,920
Oct 25, 2026	0.83	0.83	0.74	0.77	0.77	-7.23%	48,746,624
Oct 22, 2026	0.83	0.85	0.83	0.83	0.83	-	69,092,782
Oct 21, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	70,016,794
Oct 20, 2026	0.79	0.81	0.79	0.81	0.81	2.02%	26,757,234
Oct 19, 2026	0.77	0.80	0.74	0.79	0.79	3.12%	37,769,740
Oct 18, 2026	0.83	0.84	0.76	0.77	0.77	-7.23%	46,371,616
Oct 15, 2026	0.81	0.83	0.78	0.83	0.83	2.47%	35,681,087
Oct 14, 2026	0.80	0.83	0.80	0.81	0.81	1.25%	25,918,835
Oct 13, 2026	0.84	0.86	0.74	0.80	0.80	-4.76%	50,875,104
Oct 12, 2026	0.86	0.87	0.82	0.84	0.84	-2.44%	70,294,630
Oct 11, 2026	0.84	0.91	0.84	0.86	0.86	2.99%	182,185,891
Oct 7, 2026	0.82	0.85	0.83	0.84	0.84	1.46%	71,129,960
Oct 6, 2026	0.81	0.84	0.81	0.82	0.82	1.73%	110,192,779
Oct 5, 2026	0.77	0.82	0.75	0.81	0.81	5.88%	109,981,475
Oct 4, 2026	0.74	0.78	0.74	0.77	0.77	2.96%	24,748,571
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