EGX:ASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	45.42	46.00	45.06	45.84	45.84	0.92%	217,179
Nov 11, 2025	46.10	46.35	45.15	45.42	45.42	-1.48%	266,923
Nov 10, 2025	46.71	46.98	45.75	46.10	46.10	-1.31%	134,203
Nov 9, 2025	46.89	47.55	46.28	46.71	46.71	-0.38%	671,796
Nov 6, 2025	45.80	47.19	45.50	46.89	46.89	2.38%	411,125
Nov 5, 2025	47.36	47.85	45.55	45.80	45.80	-3.29%	332,587
Nov 4, 2025	48.24	49.30	47.36	47.36	47.36	-1.82%	649,084
Nov 3, 2025	47.90	48.70	47.85	48.24	48.24	0.71%	154,711
Nov 2, 2025	48.20	48.80	47.53	47.90	47.90	-0.62%	304,304
Oct 30, 2025	48.17	48.98	48.01	48.20	48.20	0.06%	527,208
Oct 29, 2025	50.25	50.94	48.17	48.17	48.17	-4.14%	706,521
Oct 28, 2025	51.80	51.50	49.22	50.25	50.25	-2.99%	397,555
Oct 27, 2025	52.64	52.98	49.56	51.80	51.80	-1.60%	690,301
Oct 26, 2025	50.46	53.85	50.50	52.64	52.64	4.32%	441,110
Oct 23, 2025	49.50	50.51	49.04	50.46	50.46	1.94%	821,657
Oct 22, 2025	49.00	49.86	48.70	49.50	49.50	1.02%	429,939
Oct 21, 2025	47.76	49.23	47.70	49.00	49.00	2.60%	899,799
Oct 20, 2025	47.38	48.20	47.06	47.76	47.76	0.80%	492,630
Oct 19, 2025	46.05	48.36	46.05	47.38	47.38	2.89%	890,008
Oct 16, 2025	46.84	46.98	46.04	46.05	46.05	-1.69%	324,187
Oct 15, 2025	46.63	47.35	46.03	46.84	46.84	0.45%	446,130
Oct 14, 2025	46.48	46.73	45.21	46.63	46.63	0.32%	494,389
Oct 13, 2025	44.17	47.40	44.01	46.48	46.48	5.23%	1,522,933
Oct 12, 2025	44.12	44.65	43.50	44.17	44.17	0.11%	179,285
Oct 8, 2025	44.00	44.15	43.66	44.12	44.12	0.27%	226,605
Oct 7, 2025	44.15	44.45	43.54	44.00	44.00	-0.34%	247,175
Oct 6, 2025	44.30	45.45	43.95	44.15	44.15	-0.34%	1,217,653
Oct 5, 2025	42.95	44.50	42.86	44.30	44.30	3.14%	561,599
Oct 2, 2025	42.50	44.00	42.50	42.95	42.95	1.06%	905,083
Oct 1, 2025	41.71	44.39	41.77	42.50	42.50	1.89%	1,650,632
Sep 30, 2025	42.03	42.40	41.51	41.71	41.71	-0.76%	278,812
Sep 29, 2025	42.02	42.73	41.92	42.03	42.03	0.02%	313,249
Sep 28, 2025	40.22	42.69	40.92	42.02	42.02	4.48%	998,800
Sep 25, 2025	39.49	41.95	40.15	40.22	40.22	1.85%	467,486
Sep 24, 2025	38.55	39.89	38.55	39.49	39.49	2.44%	115,876
Sep 23, 2025	38.86	39.49	38.23	38.55	38.55	-0.80%	95,165
Sep 22, 2025	40.03	40.33	38.62	38.86	38.86	-2.92%	185,730
Sep 21, 2025	39.94	41.30	39.80	40.03	40.03	0.23%	520,626
Sep 18, 2025	40.39	41.40	39.86	39.94	39.94	-1.11%	223,731
Sep 17, 2025	40.14	40.59	39.29	40.39	40.39	0.62%	147,439
Sep 16, 2025	41.89	42.00	39.67	40.14	40.14	-4.18%	531,303
Sep 15, 2025	41.65	42.25	41.05	41.89	41.89	0.58%	448,402
Sep 14, 2025	40.89	42.79	40.52	41.65	41.65	1.86%	1,037,991
Sep 11, 2025	40.97	41.30	40.00	40.89	40.89	-0.20%	656,561
Sep 10, 2025	40.01	41.50	39.81	40.97	40.97	2.40%	310,250
Sep 9, 2025	40.70	42.25	39.80	40.01	40.01	-1.70%	948,880
Sep 8, 2025	38.14	42.89	38.00	40.70	40.70	6.71%	3,158,710
Sep 7, 2025	37.83	38.70	37.83	38.14	38.14	0.82%	103,869
Sep 3, 2025	38.34	38.79	37.82	37.83	37.83	-1.33%	142,154
Sep 2, 2025	38.22	39.00	37.93	38.34	38.34	0.31%	454,633