QALA For Financial Investments (EGX:CCAP)
Egypt · Delayed Price · Currency is EGP 3.250
+0.030 (0.93%)
At close: Aug 5, 2025
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.09 | 3.13 | 3.06 | 3.10 | 3.10 | 0.32% | 13,200,890 |
| Jul 21, 2025 | 3.22 | 3.26 | 3.09 | 3.09 | 3.09 | -4.04% | 33,220,270 |
| Jul 20, 2025 | 3.21 | 3.27 | 3.20 | 3.22 | 3.22 | 0.31% | 18,365,110 |
| Jul 17, 2025 | 3.17 | 3.24 | 3.16 | 3.21 | 3.21 | 1.26% | 23,540,280 |
| Jul 16, 2025 | 3.23 | 3.30 | 3.16 | 3.17 | 3.17 | -1.86% | 26,395,880 |
| Jul 15, 2025 | 3.28 | 3.33 | 3.23 | 3.23 | 3.23 | -1.52% | 36,966,040 |
| Jul 14, 2025 | 3.16 | 3.29 | 3.16 | 3.28 | 3.28 | 3.80% | 29,644,440 |
| Jul 13, 2025 | 3.26 | 3.30 | 3.16 | 3.16 | 3.16 | -3.07% | 32,850,570 |
| Jul 10, 2025 | 3.19 | 3.37 | 3.20 | 3.26 | 3.26 | 2.19% | 73,367,420 |
| Jul 9, 2025 | 3.02 | 3.25 | 3.00 | 3.19 | 3.19 | 5.63% | 71,741,530 |
| Jul 7, 2025 | 2.91 | 3.05 | 2.87 | 3.02 | 3.02 | 3.78% | 112,337,300 |
| Jul 6, 2025 | 2.89 | 2.97 | 2.88 | 2.91 | 2.91 | 0.69% | 16,276,200 |
| Jul 2, 2025 | 2.85 | 2.89 | 2.80 | 2.89 | 2.89 | 1.40% | 18,836,220 |
| Jul 1, 2025 | 2.86 | 2.88 | 2.79 | 2.85 | 2.85 | -0.35% | 6,503,708 |
| Jun 30, 2025 | 2.89 | 2.94 | 2.85 | 2.86 | 2.86 | -1.04% | 21,371,850 |
| Jun 29, 2025 | 2.82 | 2.90 | 2.84 | 2.89 | 2.89 | 2.48% | 16,673,900 |
| Jun 25, 2025 | 2.71 | 2.84 | 2.69 | 2.82 | 2.82 | 4.06% | 30,653,800 |
| Jun 24, 2025 | 2.69 | 2.75 | 2.68 | 2.71 | 2.71 | 0.74% | 21,758,220 |
| Jun 23, 2025 | 2.59 | 2.70 | 2.58 | 2.69 | 2.69 | 3.86% | 18,411,730 |
| Jun 22, 2025 | 2.46 | 2.60 | 2.35 | 2.59 | 2.59 | 5.28% | 13,463,300 |
| Jun 19, 2025 | 2.55 | 2.57 | 2.43 | 2.46 | 2.46 | -3.53% | 18,453,960 |
| Jun 18, 2025 | 2.51 | 2.56 | 2.49 | 2.55 | 2.55 | 1.59% | 19,878,510 |
| Jun 17, 2025 | 2.59 | 2.62 | 2.51 | 2.51 | 2.51 | -3.09% | 10,549,180 |
| Jun 16, 2025 | 2.59 | 2.65 | 2.59 | 2.59 | 2.59 | - | 11,156,460 |
| Jun 15, 2025 | 2.79 | 2.68 | 2.50 | 2.59 | 2.59 | -7.17% | 29,572,170 |
| Jun 12, 2025 | 2.86 | 2.90 | 2.77 | 2.79 | 2.79 | -2.45% | 13,617,300 |
| Jun 11, 2025 | 2.95 | 2.97 | 2.86 | 2.86 | 2.86 | -3.05% | 15,564,170 |
| Jun 10, 2025 | 2.92 | 3.00 | 2.94 | 2.95 | 2.95 | 1.03% | 19,294,840 |
| Jun 4, 2025 | 2.82 | 2.93 | 2.82 | 2.92 | 2.92 | 3.55% | 39,435,020 |
| Jun 3, 2025 | 2.82 | 2.85 | 2.81 | 2.82 | 2.82 | - | 5,343,945 |
| Jun 2, 2025 | 2.84 | 2.86 | 2.81 | 2.82 | 2.82 | -0.70% | 7,270,696 |
| Jun 1, 2025 | 2.81 | 2.86 | 2.79 | 2.84 | 2.84 | 1.07% | 10,765,510 |
| May 29, 2025 | 2.77 | 2.81 | 2.75 | 2.81 | 2.81 | 1.44% | 6,464,662 |
| May 28, 2025 | 2.81 | 2.88 | 2.77 | 2.77 | 2.77 | -1.42% | 14,096,150 |
| May 27, 2025 | 2.75 | 2.83 | 2.74 | 2.81 | 2.81 | 2.18% | 6,288,453 |
| May 26, 2025 | 2.77 | 2.80 | 2.75 | 2.75 | 2.75 | -0.72% | 5,465,800 |
| May 25, 2025 | 2.79 | 2.81 | 2.76 | 2.77 | 2.77 | -0.72% | 7,843,613 |
| May 22, 2025 | 2.83 | 2.85 | 2.79 | 2.79 | 2.79 | -1.41% | 8,495,528 |
| May 21, 2025 | 2.78 | 2.83 | 2.75 | 2.83 | 2.83 | 1.80% | 10,348,380 |
| May 20, 2025 | 2.67 | 2.78 | 2.67 | 2.78 | 2.78 | 4.12% | 12,793,680 |
| May 19, 2025 | 2.63 | 2.67 | 2.61 | 2.67 | 2.67 | 1.52% | 5,446,248 |