EGX:ALCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.11%	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
Apr 9, 2026	32.20	33.00	31.10	31.33	30.32	-2.70%	2,793,428
Apr 8, 2026	32.27	33.50	31.95	32.20	31.16	-0.22%	29,650,260
Apr 7, 2026	32.55	32.85	32.21	32.27	31.23	-0.86%	615,219
Apr 6, 2026	33.50	34.00	32.00	32.55	31.50	-2.84%	991,102
Apr 5, 2026	34.00	34.67	33.33	33.50	32.42	-1.47%	717,863
Apr 2, 2026	32.40	34.70	32.02	34.00	32.90	4.94%	2,843,196
Apr 1, 2026	32.83	33.29	32.30	32.40	31.36	-1.31%	240,545
Mar 31, 2026	33.04	33.50	32.66	32.83	31.77	-0.64%	1,681,357
Mar 30, 2026	32.93	33.98	32.65	33.04	31.97	0.33%	3,594,681
Mar 29, 2026	30.71	32.99	30.72	32.93	31.87	7.23%	2,185,316
Mar 26, 2026	32.09	32.40	30.71	30.71	29.72	-4.30%	1,420,635
Mar 25, 2026	32.91	33.47	31.60	32.09	31.06	-2.49%	927,755
Mar 24, 2026	30.61	33.90	30.62	32.91	31.85	7.51%	3,385,677
Mar 18, 2026	31.41	31.79	30.06	30.61	29.62	-2.55%	1,671,066
Mar 17, 2026	32.00	32.59	31.11	31.41	30.40	-1.84%	1,773,767
Mar 16, 2026	32.10	32.75	31.17	32.00	30.97	-0.31%	2,047,335
Mar 15, 2026	31.70	33.68	31.80	32.10	31.07	1.26%	2,664,837
Mar 12, 2026	31.00	32.90	31.11	31.70	30.68	2.26%	3,144,379
Mar 11, 2026	29.40	31.88	29.02	31.00	30.00	5.44%	4,249,858
Mar 10, 2026	31.02	30.99	28.70	29.40	28.45	-5.22%	3,069,952
Mar 9, 2026	28.83	31.31	29.00	31.02	30.02	7.60%	8,870,663
Mar 8, 2026	25.30	29.50	25.30	28.83	27.90	13.95%	7,142,825
Mar 5, 2026	24.30	25.48	24.35	25.30	24.48	4.12%	2,049,216
Mar 4, 2026	24.18	25.00	24.25	24.30	23.52	0.50%	608,434
Mar 3, 2026	24.50	24.84	23.80	24.18	23.40	-1.31%	564,459
Mar 2, 2026	24.66	25.00	23.11	24.50	23.71	-0.65%	725,782