EGX:ALCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	29.15	30.02	29.17	29.70	29.70	1.89%	1,909,169
Apr 26, 2026	29.50	29.72	28.95	29.15	29.15	-1.19%	2,156,735
Apr 23, 2026	29.88	30.20	29.11	29.50	29.50	-1.27%	4,282,133
Apr 22, 2026	28.80	30.47	28.73	29.88	29.88	3.75%	4,298,001
Apr 21, 2026	29.13	29.48	28.60	28.80	28.80	-1.13%	2,346,235
Apr 20, 2026	30.30	30.67	29.08	29.13	29.13	-3.86%	2,919,697
Apr 19, 2026	31.29	31.46	30.00	30.30	30.30	-3.16%	2,922,142
Apr 16, 2026	31.70	32.30	31.10	31.29	31.29	-1.29%	1,590,353
Apr 15, 2026	31.22	32.39	31.30	31.70	31.70	1.54%	1,125,468
Apr 14, 2026	31.33	31.73	31.10	31.22	31.22	-0.35%	967,034
Apr 9, 2026	32.20	33.00	31.10	31.33	31.33	-2.70%	2,793,428
Apr 8, 2026	32.27	33.50	31.95	32.20	32.20	-0.22%	29,650,260
Apr 7, 2026	32.55	32.85	32.21	32.27	32.27	-0.86%	615,219
Apr 6, 2026	33.50	34.00	32.00	32.55	32.55	-2.84%	991,102
Apr 5, 2026	34.00	34.67	33.33	33.50	33.50	-1.47%	717,863
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