EGX:ALCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	32.24	33.10	32.03	33.00	33.00	2.36%	356,859
Nov 4, 2026	32.25	32.47	32.20	32.24	32.24	-0.03%	163,969
Nov 3, 2026	30.58	32.48	30.01	32.25	32.25	5.46%	522,361
Nov 2, 2026	31.13	31.66	30.00	30.58	30.58	-1.77%	194,718
Nov 1, 2026	31.57	31.99	31.00	31.13	31.13	-1.39%	168,397
Oct 29, 2026	31.09	31.67	30.80	31.57	31.57	1.54%	187,869
Oct 28, 2026	31.47	31.89	30.80	31.09	31.09	-1.21%	140,369
Oct 27, 2026	30.96	31.47	30.55	31.47	31.47	1.65%	334,096
Oct 26, 2026	32.00	31.78	29.72	30.96	30.96	-3.25%	463,721
Oct 25, 2026	32.77	32.70	27.11	32.00	32.00	-2.35%	709,604
Oct 22, 2026	33.40	33.30	32.05	32.77	32.77	-1.89%	318,170
Oct 21, 2026	32.30	33.40	32.00	33.40	33.40	3.41%	404,653
Oct 20, 2026	31.65	32.49	31.50	32.30	32.30	2.05%	214,116
Oct 19, 2026	32.33	32.36	30.19	31.65	31.65	-2.10%	549,448
Oct 18, 2026	33.77	33.76	32.10	32.33	32.33	-4.26%	274,873
Oct 15, 2026	33.02	33.77	32.77	33.77	33.77	2.27%	250,807
Oct 14, 2026	33.00	33.63	32.62	33.02	33.02	0.06%	243,457
Oct 13, 2026	34.30	34.00	32.18	33.00	33.00	-3.79%	521,675
Oct 12, 2026	33.10	34.30	32.00	34.30	34.30	3.63%	879,901
Oct 11, 2026	33.55	33.96	32.87	33.10	33.10	-1.34%	387,986
Oct 7, 2026	34.50	34.70	33.20	33.55	33.55	-2.75%	605,156
Oct 6, 2026	35.07	35.51	34.50	34.50	34.50	-1.63%	350,387
Oct 5, 2026	35.00	35.83	34.80	35.07	35.07	0.20%	622,431
Oct 4, 2026	34.10	36.18	34.11	35.00	35.00	2.64%	3,224,677
Oct 1, 2026	33.01	34.10	33.14	34.10	34.10	3.30%	727,615
Sep 30, 2026	33.80	33.80	32.50	33.01	33.01	-2.34%	708,625
Sep 29, 2026	32.43	33.89	32.31	33.80	33.80	4.22%	656,045
Sep 28, 2026	32.05	32.88	31.25	32.43	32.43	1.19%	693,713
Sep 27, 2026	33.50	33.98	32.02	32.05	32.05	-4.33%	497,846
Sep 24, 2026	34.20	34.38	32.45	33.50	33.50	-2.05%	1,013,225
Sep 23, 2026	34.02	34.45	33.50	34.20	34.20	0.53%	777,898
Sep 22, 2026	33.94	34.34	33.45	34.02	34.02	0.24%	1,248,790
Sep 21, 2026	32.36	34.01	31.96	33.94	33.94	4.88%	1,589,336
Sep 20, 2026	33.98	34.68	32.11	32.36	32.36	-4.77%	1,742,454
Sep 17, 2026	31.00	34.00	30.70	33.98	33.98	9.61%	3,516,583
Sep 16, 2026	30.93	31.30	30.55	31.00	31.00	0.23%	399,888
Sep 15, 2026	30.73	31.24	30.40	30.93	30.93	0.65%	351,641
Sep 14, 2026	31.00	31.43	30.70	30.73	30.73	-0.87%	357,928
Sep 13, 2026	32.47	32.47	30.80	31.00	31.00	-4.53%	1,170,327
Sep 10, 2026	32.50	32.69	32.05	32.47	32.47	-0.09%	284,744
Sep 9, 2026	32.00	32.51	31.80	32.50	32.50	1.56%	576,759
Sep 8, 2026	32.01	32.64	31.91	32.00	32.00	-0.03%	371,968
Sep 7, 2026	32.83	32.98	32.00	32.01	32.01	-2.50%	738,159
Sep 6, 2026	33.20	33.79	32.71	32.83	32.83	-1.11%	932,555
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