EGX:ASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	57.05	59.85	54.60	55.00	55.00	-3.59%	3,414,475
Jun 3, 2026	50.00	58.99	49.72	57.05	57.05	14.10%	4,719,108
Jun 2, 2026	47.67	50.60	47.70	50.00	50.00	4.89%	961,423
Jun 1, 2026	47.49	48.25	47.50	47.67	47.67	0.38%	141,183
May 25, 2026	47.57	48.20	47.45	47.49	47.49	-0.17%	194,702
May 24, 2026	47.32	48.50	47.38	47.57	47.57	0.53%	276,044
May 21, 2026	47.70	48.48	47.30	47.32	47.32	-0.80%	270,462
May 20, 2026	48.02	49.90	47.62	47.70	47.70	-0.67%	982,428
May 19, 2026	47.40	48.33	47.53	48.02	48.02	1.31%	181,859
May 18, 2026	48.72	49.30	47.40	47.40	47.40	-2.71%	510,786
May 17, 2026	49.97	50.88	48.72	48.72	48.72	-2.50%	848,329
May 14, 2026	49.47	50.98	49.61	49.97	49.97	1.01%	1,460,217
May 13, 2026	48.50	50.35	48.58	49.47	49.47	2.00%	1,275,337
May 12, 2026	49.75	50.49	48.42	48.50	48.50	-2.51%	1,728,591
May 11, 2026	46.14	50.50	46.20	49.75	49.75	7.82%	4,403,651
May 10, 2026	44.80	46.40	44.75	46.14	46.14	2.99%	726,392
May 6, 2026	44.89	45.55	43.76	44.80	44.80	-0.20%	498,097
May 5, 2026	45.44	45.80	44.88	44.89	44.89	-1.21%	291,786
May 4, 2026	44.80	46.44	44.91	45.44	45.44	1.43%	952,270
May 3, 2026	45.01	45.50	44.75	44.80	44.80	-0.47%	199,981
Apr 30, 2026	45.23	45.79	44.80	45.01	45.01	-0.49%	331,027
Apr 29, 2026	44.99	45.96	44.88	45.23	45.23	0.53%	456,355
Apr 28, 2026	44.83	45.40	44.76	44.99	44.99	0.36%	224,004
Apr 27, 2026	44.95	45.44	44.82	44.83	44.83	-0.27%	140,692
Apr 26, 2026	45.18	46.00	44.85	44.95	44.95	-0.51%	405,312
Apr 23, 2026	44.86	46.20	44.80	45.18	45.18	0.71%	436,729
Apr 22, 2026	44.62	45.60	44.63	44.86	44.86	0.54%	430,303
Apr 21, 2026	45.56	45.80	44.50	44.62	44.62	-2.06%	606,115
Apr 20, 2026	45.45	47.40	45.56	45.56	45.56	0.24%	2,650,434
Apr 19, 2026	44.36	45.45	43.55	45.45	45.45	2.46%	1,119,807
Apr 16, 2026	41.20	44.36	41.30	44.36	44.36	7.67%	1,717,132
Apr 15, 2026	41.39	41.80	40.80	41.20	41.20	-0.46%	159,089
Apr 14, 2026	41.02	41.80	40.80	41.39	41.39	0.90%	103,923
Apr 9, 2026	41.00	41.78	40.92	41.02	41.02	0.05%	95,709
Apr 8, 2026	40.35	41.75	40.70	41.00	41.00	1.61%	139,939
Apr 7, 2026	40.74	41.40	40.30	40.35	40.35	-0.96%	142,073
Apr 6, 2026	41.10	41.50	40.63	40.74	40.74	-0.88%	82,523
Apr 5, 2026	40.91	41.94	40.71	41.10	41.10	0.46%	158,190
Apr 2, 2026	40.67	41.68	40.06	40.91	40.91	0.59%	101,800
Apr 1, 2026	39.82	40.80	40.00	40.67	40.67	2.13%	90,379
Mar 31, 2026	40.86	40.86	39.63	39.82	39.82	-2.55%	226,826
Mar 30, 2026	41.11	41.68	40.56	40.86	40.86	-0.61%	47,248
Mar 29, 2026	41.87	42.00	41.04	41.11	41.11	-1.82%	105,878
Mar 26, 2026	42.42	42.41	41.75	41.87	41.87	-1.30%	135,201
Mar 25, 2026	42.52	43.30	42.20	42.42	42.42	-0.24%	138,498
Mar 24, 2026	40.69	43.00	40.25	42.52	42.52	4.50%	377,084
Mar 18, 2026	40.16	40.75	40.15	40.69	40.69	1.32%	35,743
Mar 17, 2026	39.98	40.45	39.98	40.16	40.16	0.45%	30,880
Mar 16, 2026	40.68	41.00	39.88	39.98	39.98	-1.72%	77,279
Mar 15, 2026	40.94	41.25	40.58	40.68	40.68	-0.64%	43,195