QALA For Financial Investments (EGX:CCAP)
Egypt · Delayed Price · Currency is EGP 2.530
+0.060 (2.43%)
At close: Oct 1, 2025
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.53 | 2.61 | 2.53 | 2.54 | 2.54 | 0.40% | 13,593,350 |
| Oct 1, 2025 | 2.47 | 2.56 | 2.48 | 2.53 | 2.53 | 2.43% | 11,441,920 |
| Sep 30, 2025 | 2.47 | 2.51 | 2.47 | 2.47 | 2.47 | - | 11,231,210 |
| Sep 29, 2025 | 2.48 | 2.51 | 2.47 | 2.47 | 2.47 | -0.40% | 10,662,580 |
| Sep 28, 2025 | 2.52 | 2.54 | 2.47 | 2.48 | 2.48 | -1.59% | 6,155,484 |
| Sep 25, 2025 | 2.55 | 2.58 | 2.51 | 2.52 | 2.52 | -1.18% | 5,793,048 |
| Sep 24, 2025 | 2.50 | 2.55 | 2.48 | 2.55 | 2.55 | 2.00% | 6,204,244 |
| Sep 23, 2025 | 2.55 | 2.57 | 2.46 | 2.50 | 2.50 | -1.96% | 8,685,047 |
| Sep 22, 2025 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | - | 8,911,580 |
| Sep 21, 2025 | 2.59 | 2.67 | 2.54 | 2.55 | 2.55 | -1.54% | 11,706,970 |
| Sep 18, 2025 | 2.63 | 2.67 | 2.58 | 2.59 | 2.59 | -1.52% | 11,606,980 |
| Sep 17, 2025 | 2.50 | 2.63 | 2.49 | 2.63 | 2.63 | 5.20% | 29,466,990 |
| Sep 16, 2025 | 2.39 | 2.59 | 2.39 | 2.50 | 2.50 | 4.60% | 36,914,690 |
| Sep 15, 2025 | 2.41 | 2.44 | 2.37 | 2.39 | 2.39 | -0.83% | 10,517,300 |
| Sep 14, 2025 | 2.45 | 2.51 | 2.40 | 2.41 | 2.41 | -1.63% | 14,429,470 |
| Sep 11, 2025 | 2.52 | 2.55 | 2.45 | 2.45 | 2.45 | -2.78% | 10,670,370 |
| Sep 10, 2025 | 2.46 | 2.53 | 2.47 | 2.52 | 2.52 | 2.44% | 8,582,248 |
| Sep 9, 2025 | 2.46 | 2.54 | 2.46 | 2.46 | 2.46 | - | 15,145,850 |
| Sep 8, 2025 | 2.63 | 2.65 | 2.42 | 2.46 | 2.46 | -6.46% | 24,790,440 |
| Sep 7, 2025 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | - | 6,651,937 |
| Sep 3, 2025 | 2.70 | 2.73 | 2.63 | 2.63 | 2.63 | -2.59% | 11,093,810 |
| Sep 2, 2025 | 2.73 | 2.80 | 2.70 | 2.70 | 2.70 | -1.10% | 11,714,940 |
| Sep 1, 2025 | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | 0.37% | 5,905,290 |
| Aug 31, 2025 | 2.80 | 2.82 | 2.68 | 2.72 | 2.72 | -2.86% | 7,703,009 |
| Aug 28, 2025 | 2.84 | 2.85 | 2.78 | 2.80 | 2.80 | -1.41% | 6,145,874 |
| Aug 27, 2025 | 2.84 | 2.87 | 2.81 | 2.84 | 2.84 | - | 34,477,940 |
| Aug 26, 2025 | 2.80 | 2.87 | 2.80 | 2.84 | 2.84 | 1.43% | 9,186,402 |
| Aug 25, 2025 | 2.76 | 2.82 | 2.75 | 2.80 | 2.80 | 1.45% | 10,264,400 |
| Aug 24, 2025 | 2.76 | 2.81 | 2.74 | 2.76 | 2.76 | - | 9,391,092 |
| Aug 21, 2025 | 2.75 | 2.80 | 2.74 | 2.76 | 2.76 | 0.36% | 7,512,211 |
| Aug 20, 2025 | 2.76 | 2.86 | 2.74 | 2.75 | 2.75 | -0.36% | 21,327,850 |
| Aug 19, 2025 | 2.69 | 2.77 | 2.68 | 2.76 | 2.76 | 2.60% | 11,948,440 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.68 | 2.69 | 2.69 | -0.37% | 11,176,420 |
| Aug 17, 2025 | 2.78 | 2.81 | 2.66 | 2.70 | 2.70 | -2.88% | 22,711,240 |
| Aug 14, 2025 | 2.86 | 2.89 | 2.78 | 2.78 | 2.78 | -2.80% | 20,482,650 |
| Aug 13, 2025 | 3.05 | 3.08 | 2.80 | 2.86 | 2.86 | -6.23% | 42,316,340 |
| Aug 12, 2025 | 3.10 | 3.12 | 3.05 | 3.05 | 3.05 | -1.61% | 15,797,760 |
| Aug 11, 2025 | 3.17 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 10,612,010 |
| Aug 10, 2025 | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 9,434,056 |
| Aug 7, 2025 | 3.22 | 3.23 | 3.15 | 3.15 | 3.15 | -2.17% | 8,335,018 |
| Aug 6, 2025 | 3.25 | 3.27 | 3.19 | 3.22 | 3.22 | -0.92% | 8,273,371 |
| Aug 5, 2025 | 3.22 | 3.26 | 3.19 | 3.25 | 3.25 | 0.93% | 13,308,560 |
| Aug 4, 2025 | 3.07 | 3.24 | 3.07 | 3.22 | 3.22 | 4.89% | 37,446,640 |
| Aug 3, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 0.33% | 5,271,475 |
| Jul 31, 2025 | 3.02 | 3.10 | 2.99 | 3.06 | 3.06 | 1.32% | 15,745,860 |
| Jul 30, 2025 | 3.03 | 3.12 | 2.95 | 3.02 | 3.02 | -0.33% | 15,139,370 |
| Jul 29, 2025 | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 7,576,066 |
| Jul 28, 2025 | 3.09 | 3.11 | 2.96 | 2.99 | 2.99 | -3.24% | 11,719,390 |
| Jul 27, 2025 | 3.09 | 3.15 | 3.08 | 3.09 | 3.09 | - | 12,747,510 |
| Jul 23, 2025 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | -0.32% | 11,939,080 |