EGX:ALCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.70	28.96	27.74	28.55	28.55	3.07%	503,500
Jun 29, 2026	27.76	28.07	27.70	27.70	27.70	-0.22%	265,196
Jun 28, 2026	27.97	28.59	27.75	27.76	27.76	-0.75%	486,610
Jun 25, 2026	28.08	28.15	27.80	27.97	27.97	-0.39%	276,941
Jun 24, 2026	28.10	28.16	28.02	28.08	28.08	-0.07%	144,491
Jun 23, 2026	28.16	28.30	28.02	28.10	28.10	-0.21%	224,770
Jun 22, 2026	28.45	28.60	28.01	28.16	28.16	-1.02%	343,175
Jun 21, 2026	28.56	28.84	28.38	28.45	28.45	-0.39%	310,801
Jun 17, 2026	28.61	28.70	28.30	28.56	28.56	-0.17%	279,721
Jun 16, 2026	28.85	29.00	28.31	28.61	28.61	-0.83%	271,819
Jun 15, 2026	29.10	29.49	28.78	28.85	28.85	-0.86%	449,740
Jun 14, 2026	28.15	33.20	28.25	29.10	29.10	3.37%	605,136
Jun 11, 2026	28.17	30.50	25.51	28.15	28.15	-0.07%	817,936
Jun 10, 2026	28.72	29.00	28.17	28.17	28.17	-1.92%	578,183
Jun 9, 2026	28.81	29.07	28.60	28.72	28.72	-0.31%	599,828
Jun 8, 2026	29.12	29.26	28.72	28.81	28.81	-1.06%	389,529
Jun 7, 2026	29.57	29.49	29.10	29.12	29.12	-1.52%	334,138
Jun 4, 2026	29.19	29.70	29.10	29.57	29.57	1.30%	606,170
Jun 3, 2026	29.42	29.59	29.04	29.19	29.19	-0.78%	431,907
Jun 2, 2026	29.70	29.76	29.35	29.42	29.42	-0.94%	498,942
Jun 1, 2026	29.51	29.86	29.28	29.70	29.70	0.64%	535,145
May 25, 2026	29.27	29.60	29.11	29.51	29.51	0.82%	126,479
May 24, 2026	28.67	29.60	28.71	29.27	29.27	2.09%	531,396
May 21, 2026	28.73	29.00	28.40	28.67	28.67	-0.21%	409,503
May 20, 2026	29.34	29.49	28.72	28.73	28.73	-2.08%	356,881
May 19, 2026	29.26	29.60	28.81	29.34	29.34	0.27%	872,001
May 18, 2026	29.20	29.50	29.01	29.26	29.26	0.21%	430,249
May 17, 2026	29.90	30.00	29.02	29.20	29.20	-2.34%	845,452
May 14, 2026	29.90	30.17	29.85	29.90	29.90	-	490,273
May 13, 2026	30.09	30.30	29.87	29.90	29.90	-0.63%	902,200
May 12, 2026	30.74	30.35	29.80	30.09	30.09	1.15%	1,532,139
May 11, 2026	30.81	31.00	30.51	30.74	29.75	-0.23%	1,566,932
May 10, 2026	30.15	30.94	30.16	30.81	29.82	2.19%	1,397,130
May 6, 2026	30.29	30.54	29.50	30.15	29.18	-0.46%	1,644,137
May 5, 2026	30.50	30.48	29.70	30.29	29.31	-0.69%	1,905,917
May 4, 2026	30.98	31.20	30.12	30.50	29.52	-1.55%	1,250,453
May 3, 2026	30.24	31.20	30.30	30.98	29.98	2.45%	2,207,544
Apr 30, 2026	30.15	30.42	30.04	30.24	29.26	0.30%	1,306,631
Apr 29, 2026	29.80	30.28	29.65	30.15	29.18	1.17%	1,135,930
Apr 28, 2026	29.70	30.50	29.80	29.80	28.84	0.34%	3,448,735
Apr 27, 2026	29.15	30.02	29.17	29.70	28.74	1.89%	1,909,169
Apr 26, 2026	29.50	29.72	28.95	29.15	28.21	-1.19%	2,156,735
Apr 23, 2026	29.88	30.20	29.11	29.50	28.55	-1.27%	4,282,133
Apr 22, 2026	28.80	30.47	28.73	29.88	28.92	3.75%	4,298,001
Apr 21, 2026	29.13	29.48	28.60	28.80	27.87	-1.13%	2,346,235
Apr 20, 2026	30.30	30.67	29.08	29.13	28.19	-3.86%	2,919,697
Apr 19, 2026	31.29	31.46	30.00	30.30	29.32	-3.16%	2,922,142
Apr 16, 2026	31.70	32.30	31.10	31.29	30.28	-1.29%	1,590,353
Apr 15, 2026	31.22	32.39	31.30	31.70	30.68	1.54%	1,125,468
Apr 14, 2026	31.33	31.73	31.10	31.22	30.21	-0.35%	967,034