EGX:ALCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.40	34.70	32.02	34.00	34.00	4.94%	2,843,196
Apr 1, 2026	32.83	33.29	32.30	32.40	32.40	-1.31%	240,545
Mar 31, 2026	33.04	33.50	32.66	32.83	32.83	-0.64%	1,681,357
Mar 30, 2026	32.93	33.98	32.65	33.04	33.04	0.33%	3,594,681
Mar 29, 2026	30.71	32.99	30.72	32.93	32.93	7.23%	2,185,316
Mar 26, 2026	32.09	32.40	30.71	30.71	30.71	-4.30%	1,420,635
Mar 25, 2026	32.91	33.47	31.60	32.09	32.09	-2.49%	927,755
Mar 24, 2026	30.61	33.90	30.62	32.91	32.91	7.51%	3,385,677
Mar 18, 2026	31.41	31.79	30.06	30.61	30.61	-2.55%	1,671,066
Mar 17, 2026	32.00	32.59	31.11	31.41	31.41	-1.84%	1,773,767
Mar 16, 2026	32.10	32.75	31.17	32.00	32.00	-0.31%	2,047,335
Mar 15, 2026	31.70	33.68	31.80	32.10	32.10	1.26%	2,664,837
Mar 12, 2026	31.00	32.90	31.11	31.70	31.70	2.26%	3,144,379
Mar 11, 2026	29.40	31.88	29.02	31.00	31.00	5.44%	4,249,858
Mar 10, 2026	31.02	30.99	28.70	29.40	29.40	-5.22%	3,069,952
Mar 9, 2026	28.83	31.31	29.00	31.02	31.02	7.60%	8,870,663
Mar 8, 2026	25.30	29.50	25.30	28.83	28.83	13.95%	7,142,825
Mar 5, 2026	24.30	25.48	24.35	25.30	25.30	4.12%	2,049,216
Mar 4, 2026	24.18	25.00	24.25	24.30	24.30	0.50%	608,434
Mar 3, 2026	24.50	24.84	23.80	24.18	24.18	-1.31%	564,459
Mar 2, 2026	24.66	25.00	23.11	24.50	24.50	-0.65%	725,782
Mar 1, 2026	24.00	25.20	21.01	24.66	24.66	2.75%	2,306,463
Feb 26, 2026	23.89	24.14	23.67	24.00	24.00	0.46%	1,405,928
Feb 25, 2026	24.25	24.50	23.70	23.89	23.89	-1.48%	749,118
Feb 24, 2026	24.01	25.24	23.85	24.25	24.25	1.00%	1,532,119
Feb 23, 2026	23.89	24.34	23.70	24.01	24.01	0.50%	721,894
Feb 22, 2026	24.40	24.73	23.61	23.89	23.89	-2.09%	1,034,829
Feb 19, 2026	25.65	25.87	23.68	24.40	24.40	-4.87%	1,628,901
Feb 18, 2026	25.50	25.98	25.40	25.65	25.65	0.59%	1,258,840
Feb 17, 2026	25.63	25.99	25.32	25.50	25.50	-0.51%	1,000,356
Feb 16, 2026	26.20	26.56	25.55	25.63	25.63	-2.18%	2,190,828
Feb 15, 2026	25.20	26.58	25.38	26.20	26.20	3.97%	7,846,638
Feb 12, 2026	24.73	25.70	24.70	25.20	25.20	1.90%	3,149,383
Feb 11, 2026	25.00	25.10	24.71	24.73	24.73	-1.08%	529,497
Feb 10, 2026	24.93	25.15	24.63	25.00	25.00	0.28%	1,384,969
Feb 9, 2026	24.50	25.16	24.63	24.93	24.93	1.76%	1,573,082
Feb 8, 2026	24.90	25.14	24.50	24.50	24.50	-1.61%	3,982,617
Feb 5, 2026	24.86	25.00	24.33	24.90	24.90	0.16%	3,795,315
Feb 4, 2026	25.40	25.77	24.80	24.86	24.86	-2.13%	4,744,937
Feb 3, 2026	25.31	25.67	25.00	25.40	25.40	0.36%	7,790,590
Feb 2, 2026	25.30	25.84	25.00	25.31	25.31	0.04%	5,821,342
Feb 1, 2026	24.61	25.39	24.71	25.30	25.30	2.80%	2,393,571
Jan 28, 2026	25.05	25.91	24.60	24.61	24.61	-1.76%	11,711,300
Jan 27, 2026	23.83	25.40	23.85	25.05	25.05	5.12%	5,585,239
Jan 26, 2026	24.17	24.30	23.50	23.83	23.83	-1.41%	497,191
Jan 25, 2026	24.49	25.40	24.11	24.17	24.17	-1.31%	4,043,600
Jan 22, 2026	23.04	24.74	23.05	24.49	24.49	6.29%	3,681,163
Jan 21, 2026	21.96	23.21	21.81	23.04	23.04	4.92%	2,419,508
Jan 20, 2026	21.78	22.29	21.85	21.96	21.96	0.83%	739,659
Jan 19, 2026	21.88	22.20	21.61	21.78	21.78	-0.46%	1,202,634