EGX:ALCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.74	34.18	31.85	33.20	33.20	1.41%	3,341,364
Sep 2, 2026	30.89	32.80	30.50	32.74	32.74	5.99%	2,138,316
Sep 1, 2026	30.05	31.49	30.16	30.89	30.89	2.80%	1,631,764
Aug 31, 2026	30.51	30.87	30.05	30.05	30.05	-1.51%	823,161
Aug 30, 2026	30.26	31.00	30.24	30.51	30.51	0.83%	537,782
Aug 26, 2026	30.63	30.75	30.03	30.26	30.26	-1.21%	443,383
Aug 25, 2026	31.00	31.19	30.55	30.63	30.63	-1.19%	305,180
Aug 24, 2026	31.63	31.72	30.85	31.00	31.00	-1.99%	724,668
Aug 23, 2026	31.60	32.61	31.61	31.63	31.63	0.09%	1,144,351
Aug 20, 2026	30.89	31.99	30.05	31.60	31.60	2.30%	1,563,953
Aug 19, 2026	31.00	31.82	30.50	30.89	30.89	-0.35%	752,670
Aug 18, 2026	31.39	31.48	30.53	31.00	31.00	-1.24%	465,011
Aug 17, 2026	31.88	32.33	30.75	31.39	31.39	-1.54%	811,604
Aug 16, 2026	31.90	32.50	31.77	31.88	31.88	-0.06%	820,699
Aug 13, 2026	31.50	31.96	31.30	31.90	31.90	1.27%	581,077
Aug 12, 2026	31.10	32.09	31.01	31.50	31.50	1.29%	1,726,762
Aug 11, 2026	30.70	31.22	30.72	31.10	31.10	1.30%	544,092
Aug 10, 2026	31.15	31.22	30.70	30.70	30.70	-1.44%	607,240
Aug 9, 2026	30.70	31.24	30.63	31.15	31.15	1.47%	790,832
Aug 6, 2026	31.18	31.34	30.32	30.70	30.70	-1.54%	1,011,580
Aug 5, 2026	30.20	31.20	30.02	31.18	31.18	3.25%	1,754,263
Aug 4, 2026	30.35	30.80	29.74	30.20	30.20	-0.49%	459,389
Aug 3, 2026	30.19	30.90	30.15	30.35	30.35	0.53%	1,337,814
Aug 2, 2026	29.44	30.20	29.00	30.19	30.19	2.55%	968,561
Jul 30, 2026	29.49	29.50	28.80	29.44	29.44	-0.17%	423,558
Jul 29, 2026	29.35	29.49	28.90	29.49	29.49	0.48%	315,424
Jul 28, 2026	29.50	29.65	28.88	29.35	29.35	-0.51%	603,425
Jul 27, 2026	29.69	29.76	29.28	29.50	29.50	-0.64%	446,977
Jul 26, 2026	29.76	29.88	29.46	29.69	29.69	-0.24%	266,815
Jul 22, 2026	29.75	29.90	29.50	29.76	29.76	0.03%	544,095
Jul 21, 2026	29.90	29.96	29.56	29.75	29.75	-0.50%	451,954
Jul 20, 2026	29.90	30.09	29.60	29.90	29.90	-	515,876
Jul 19, 2026	29.64	30.24	29.66	29.90	29.90	0.88%	823,271
Jul 16, 2026	29.53	30.08	29.61	29.64	29.64	0.37%	655,980
Jul 15, 2026	29.50	30.39	29.51	29.53	29.53	0.10%	1,743,562
Jul 14, 2026	29.91	30.14	29.50	29.50	29.50	-1.37%	1,000,523
Jul 13, 2026	29.90	30.54	29.91	29.91	29.91	0.03%	1,560,363
Jul 12, 2026	28.87	30.39	29.10	29.90	29.90	3.57%	3,789,920
Jul 9, 2026	28.62	29.30	28.62	28.87	28.87	0.87%	618,212
Jul 8, 2026	29.10	29.20	28.62	28.62	28.62	-1.65%	367,286
Jul 7, 2026	28.99	29.16	28.70	29.10	29.10	0.38%	378,302
Jul 6, 2026	28.26	29.25	28.27	28.99	28.99	2.58%	492,649
Jul 5, 2026	28.34	28.40	28.20	28.26	28.26	-0.28%	107,402
Jul 1, 2026	28.55	28.70	28.20	28.34	28.34	-0.74%	150,499
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