EGX:ASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2025	36.30	38.40	36.36	38.22	38.22	5.29%	670,712
Aug 31, 2025	36.48	37.19	36.27	36.30	36.30	-0.49%	182,005
Aug 28, 2025	36.76	36.99	36.35	36.48	36.48	-0.76%	154,078
Aug 27, 2025	35.86	37.37	35.57	36.76	36.76	2.51%	179,920
Aug 26, 2025	36.11	36.45	35.66	35.86	35.86	-0.69%	188,461
Aug 25, 2025	36.34	36.95	36.10	36.11	36.11	-0.63%	155,712
Aug 24, 2025	36.56	37.00	36.25	36.34	36.34	-0.60%	111,989
Aug 21, 2025	37.40	37.80	36.56	36.56	36.56	-2.25%	363,575
Aug 20, 2025	37.88	38.50	37.34	37.40	37.40	-1.27%	298,862
Aug 19, 2025	38.05	38.42	37.73	37.88	37.88	-0.45%	380,255
Aug 18, 2025	37.71	39.22	37.70	38.05	38.05	0.90%	1,266,256
Aug 17, 2025	37.56	38.44	37.40	37.71	37.71	0.40%	589,829
Aug 14, 2025	35.29	39.00	35.20	37.56	37.56	6.43%	2,742,747
Aug 13, 2025	35.32	35.45	35.00	35.29	35.29	-0.08%	86,424
Aug 12, 2025	35.06	35.86	35.27	35.32	35.32	0.74%	127,398