EGX:ASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	34.75	35.80	34.57	35.06	35.06	0.89%	296,820
Aug 10, 2025	34.51	35.00	34.52	34.75	34.75	0.70%	51,468
Aug 7, 2025	34.85	35.10	34.50	34.51	34.51	-0.98%	141,465
Aug 6, 2025	34.76	35.46	34.45	34.85	34.85	0.26%	104,880
Aug 5, 2025	34.50	35.79	34.52	34.76	34.76	0.75%	187,830
Aug 4, 2025	34.84	35.30	34.50	34.50	34.50	-0.98%	72,034
Aug 3, 2025	34.81	35.29	34.35	34.84	34.84	0.09%	18,657
Jul 31, 2025	33.24	35.59	33.64	34.81	34.81	4.72%	235,841
Jul 30, 2025	35.06	35.65	33.00	33.24	33.24	-5.19%	218,106
Jul 29, 2025	35.11	35.43	34.57	35.06	35.06	-0.14%	119,293
Jul 28, 2025	35.53	36.24	35.05	35.11	35.11	-1.18%	249,790
Jul 27, 2025	34.70	35.70	34.43	35.53	35.53	2.39%	156,434
Jul 23, 2025	34.95	35.00	34.26	34.70	34.70	-0.72%	78,430
Jul 22, 2025	35.13	35.50	34.61	34.95	34.95	-0.51%	93,998
Jul 21, 2025	35.33	35.94	34.88	35.13	35.13	-0.57%	140,882
Jul 20, 2025	35.57	36.00	35.07	35.33	35.33	-0.67%	117,285
Jul 17, 2025	35.95	36.87	35.56	35.57	35.57	-1.06%	236,885
Jul 16, 2025	35.35	36.54	35.50	35.95	35.95	1.70%	442,254
Jul 15, 2025	34.83	35.70	34.63	35.35	35.35	1.49%	196,233
Jul 14, 2025	34.82	35.27	34.72	34.83	34.83	0.03%	97,030
Jul 13, 2025	34.90	35.49	34.60	34.82	34.82	-0.23%	137,051
Jul 10, 2025	35.05	35.80	34.90	34.90	34.90	-0.43%	204,633
Jul 9, 2025	34.55	35.19	34.54	35.05	35.05	1.45%	66,960
Jul 7, 2025	34.51	35.50	34.50	34.55	34.55	0.12%	316,154
Jul 6, 2025	34.29	34.89	34.29	34.51	34.51	0.64%	62,046
Jul 2, 2025	33.91	34.72	33.85	34.29	34.29	1.12%	101,240
Jul 1, 2025	34.39	34.97	33.81	33.91	33.91	-1.40%	95,673
Jun 30, 2025	34.63	35.30	34.10	34.39	34.39	-0.69%	100,422
Jun 29, 2025	34.46	35.29	34.02	34.63	34.63	0.49%	140,068