EGX:ASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	40.82	41.80	40.80	40.94	40.94	0.29%	176,164
Mar 11, 2026	41.00	41.50	40.60	40.82	40.82	-0.44%	113,029
Mar 10, 2026	41.00	41.87	40.70	41.00	41.00	-	149,603
Mar 9, 2026	41.20	41.96	40.80	41.00	41.00	-0.49%	176,521
Mar 8, 2026	40.02	41.76	40.07	41.20	41.20	2.95%	224,784
Mar 5, 2026	39.47	40.78	39.51	40.02	40.02	1.39%	159,910
Mar 4, 2026	39.50	39.75	38.50	39.47	39.47	-0.08%	136,634
Mar 3, 2026	39.50	39.55	38.63	39.50	39.50	-	108,006
Mar 2, 2026	38.51	39.50	38.51	39.50	39.50	2.57%	192,726
Mar 1, 2026	40.01	39.49	37.00	38.51	38.51	-3.75%	223,159
Feb 26, 2026	39.87	40.84	39.88	40.01	40.01	0.35%	215,438
Feb 25, 2026	41.10	41.40	39.71	39.87	39.87	-2.99%	216,361
Feb 24, 2026	42.23	42.50	41.02	41.10	41.10	-2.68%	144,811
Feb 23, 2026	40.98	42.40	40.92	42.23	42.23	3.05%	160,782
Feb 22, 2026	43.17	43.80	40.70	40.98	40.98	-5.07%	368,155
Feb 19, 2026	44.28	45.00	42.90	43.17	43.17	-2.51%	175,283
Feb 18, 2026	43.63	45.50	43.60	44.28	44.28	1.49%	330,481
Feb 17, 2026	43.56	44.00	43.06	43.63	43.63	0.16%	85,298
Feb 16, 2026	44.50	44.90	43.56	43.56	43.56	-2.11%	235,130
Feb 15, 2026	44.96	45.70	44.50	44.50	44.50	-1.02%	224,085
Feb 12, 2026	44.45	45.43	44.05	44.96	44.96	1.15%	295,457
Feb 11, 2026	45.20	45.50	44.45	44.45	44.45	-1.66%	182,215
Feb 10, 2026	45.91	46.50	45.20	45.20	45.20	-1.55%	698,771
Feb 9, 2026	44.95	46.45	44.77	45.91	45.91	2.14%	957,171
Feb 8, 2026	43.65	45.91	44.32	44.95	44.95	2.98%	1,370,518
Feb 5, 2026	42.73	44.30	42.36	43.65	43.65	2.15%	918,277
Feb 4, 2026	43.00	43.69	42.68	42.73	42.73	-0.63%	371,695
Feb 3, 2026	43.03	43.65	42.89	43.00	43.00	-0.07%	175,682
Feb 2, 2026	43.96	44.20	42.60	43.03	43.03	-2.12%	168,063
Feb 1, 2026	42.33	44.69	42.72	43.96	43.96	3.85%	1,203,462
Jan 28, 2026	42.00	42.58	40.51	42.33	42.33	0.79%	265,537
Jan 27, 2026	42.62	42.88	41.90	42.00	42.00	-1.45%	130,687
Jan 26, 2026	42.80	43.30	42.33	42.62	42.62	-0.42%	169,290
Jan 25, 2026	43.41	44.46	42.80	42.80	42.80	-1.41%	502,525
Jan 22, 2026	41.81	43.95	42.05	43.41	43.41	3.83%	746,091
Jan 21, 2026	42.65	43.10	41.62	41.81	41.81	-1.97%	566,205
Jan 20, 2026	42.53	44.35	42.57	42.65	42.65	0.28%	759,887
Jan 19, 2026	40.64	42.76	40.16	42.53	42.53	4.65%	331,226
Jan 18, 2026	39.86	40.96	40.00	40.64	40.64	1.96%	148,090
Jan 15, 2026	40.40	41.25	39.76	39.86	39.86	-1.34%	269,158
Jan 14, 2026	42.54	42.41	39.89	40.40	40.40	-5.03%	295,955
Jan 13, 2026	43.14	43.52	42.40	42.54	42.54	-1.39%	108,288
Jan 12, 2026	44.09	44.43	43.01	43.14	43.14	-2.15%	145,174
Jan 11, 2026	44.65	44.84	43.95	44.09	44.09	-1.25%	79,272
Jan 8, 2026	44.14	44.79	43.60	44.65	44.65	1.16%	182,695
Jan 6, 2026	42.99	44.54	43.21	44.14	44.14	2.68%	382,248
Jan 5, 2026	45.15	45.60	42.00	42.99	42.99	-4.78%	439,358
Jan 4, 2026	43.39	47.50	45.06	45.15	45.15	4.06%	893,846
Dec 31, 2025	42.36	43.39	42.40	43.39	43.39	2.43%	176,312
Dec 30, 2025	42.45	42.79	42.31	42.36	42.36	-0.21%	83,519