QALA For Financial Investments (EGX:CCAP)
Egypt · Delayed Price · Currency is EGP 3.740
-0.110 (-2.86%)
At close: Dec 23, 2025
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.85 | 3.86 | 3.73 | 3.74 | 3.74 | -2.86% | 91,691,300 |
| Dec 22, 2025 | 3.87 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 86,154,540 |
| Dec 21, 2025 | 3.88 | 3.94 | 3.84 | 3.87 | 3.87 | -0.26% | 90,883,780 |
| Dec 18, 2025 | 3.85 | 3.91 | 3.85 | 3.88 | 3.88 | 0.78% | 92,927,970 |
| Dec 17, 2025 | 3.88 | 3.93 | 3.84 | 3.85 | 3.85 | -0.77% | 67,052,810 |
| Dec 16, 2025 | 3.92 | 3.98 | 3.86 | 3.88 | 3.88 | -1.02% | 113,237,500 |
| Dec 15, 2025 | 3.87 | 3.97 | 3.86 | 3.92 | 3.92 | 1.29% | 100,163,900 |
| Dec 14, 2025 | 3.95 | 3.96 | 3.85 | 3.87 | 3.87 | -2.03% | 111,648,000 |
| Dec 11, 2025 | 3.98 | 4.06 | 3.95 | 3.95 | 3.95 | -0.75% | 181,168,100 |
| Dec 10, 2025 | 3.91 | 4.03 | 3.95 | 3.98 | 3.98 | 1.79% | 185,162,200 |
| Dec 9, 2025 | 3.80 | 3.91 | 3.79 | 3.91 | 3.91 | 2.89% | 174,739,300 |
| Dec 8, 2025 | 3.90 | 3.94 | 3.77 | 3.80 | 3.80 | -2.56% | 117,594,700 |
| Dec 7, 2025 | 3.93 | 4.03 | 3.87 | 3.90 | 3.90 | -0.76% | 218,893,500 |
| Dec 4, 2025 | 3.85 | 4.04 | 3.88 | 3.93 | 3.93 | 2.08% | 389,783,000 |
| Dec 3, 2025 | 3.89 | 3.97 | 3.79 | 3.85 | 3.85 | -1.03% | 248,531,900 |
| Dec 2, 2025 | 4.08 | 4.27 | 3.80 | 3.89 | 3.89 | -4.66% | 583,234,100 |
| Dec 1, 2025 | 3.69 | 4.15 | 3.75 | 4.08 | 4.08 | 10.57% | 484,551,400 |
| Nov 30, 2025 | 3.22 | 3.69 | 3.23 | 3.69 | 3.69 | 14.60% | 433,788,000 |
| Nov 27, 2025 | 3.28 | 3.31 | 3.19 | 3.22 | 3.22 | -1.83% | 170,009,800 |
| Nov 26, 2025 | 3.27 | 3.44 | 3.26 | 3.28 | 3.28 | 0.31% | 315,302,200 |
| Nov 25, 2025 | 2.90 | 3.43 | 3.03 | 3.27 | 3.27 | 12.76% | 536,032,400 |
| Nov 24, 2025 | 2.75 | 2.95 | 2.20 | 2.90 | 2.90 | 5.45% | 593,425,500 |
| Nov 23, 2025 | 2.70 | 2.81 | 2.70 | 2.75 | 2.75 | 1.85% | 18,988,180 |
| Nov 20, 2025 | 2.73 | 2.73 | 2.68 | 2.70 | 2.70 | -1.10% | 7,883,300 |
| Nov 19, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 1.11% | 6,572,272 |
| Nov 18, 2025 | 2.77 | 2.80 | 2.67 | 2.70 | 2.70 | -2.53% | 18,713,470 |
| Nov 17, 2025 | 2.81 | 2.89 | 2.77 | 2.77 | 2.77 | -1.42% | 24,879,060 |
| Nov 16, 2025 | 2.70 | 2.83 | 2.68 | 2.81 | 2.81 | 4.07% | 38,888,790 |
| Nov 13, 2025 | 2.74 | 2.75 | 2.70 | 2.70 | 2.70 | -1.46% | 10,121,870 |
| Nov 12, 2025 | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | 1.11% | 17,037,880 |
| Nov 11, 2025 | 2.73 | 2.77 | 2.70 | 2.71 | 2.71 | -0.73% | 17,320,980 |
| Nov 10, 2025 | 2.75 | 2.79 | 2.67 | 2.73 | 2.73 | -0.73% | 23,136,900 |
| Nov 9, 2025 | 2.76 | 2.81 | 2.74 | 2.75 | 2.75 | -0.36% | 14,268,190 |
| Nov 6, 2025 | 2.75 | 2.80 | 2.74 | 2.76 | 2.76 | 0.36% | 13,048,990 |
| Nov 5, 2025 | 2.80 | 2.86 | 2.74 | 2.75 | 2.75 | -1.79% | 22,845,700 |
| Nov 4, 2025 | 2.72 | 2.82 | 2.72 | 2.80 | 2.80 | 2.94% | 24,428,250 |
| Nov 3, 2025 | 2.70 | 2.73 | 2.63 | 2.72 | 2.72 | 0.74% | 12,821,620 |
| Nov 2, 2025 | 2.85 | 2.87 | 2.64 | 2.70 | 2.70 | -5.26% | 34,026,650 |
| Oct 30, 2025 | 2.93 | 2.95 | 2.83 | 2.85 | 2.85 | -2.73% | 19,662,150 |
| Oct 29, 2025 | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | 2.09% | 30,340,200 |
| Oct 28, 2025 | 2.80 | 2.93 | 2.81 | 2.87 | 2.87 | 2.50% | 44,105,340 |
| Oct 27, 2025 | 2.79 | 2.88 | 2.78 | 2.80 | 2.80 | 0.36% | 27,463,640 |
| Oct 26, 2025 | 2.69 | 2.80 | 2.71 | 2.79 | 2.79 | 3.72% | 27,169,570 |
| Oct 23, 2025 | 2.74 | 2.77 | 2.69 | 2.69 | 2.69 | -1.82% | 12,689,840 |
| Oct 22, 2025 | 2.81 | 2.83 | 2.66 | 2.74 | 2.74 | -2.49% | 46,378,190 |
| Oct 21, 2025 | 2.77 | 2.86 | 2.79 | 2.81 | 2.81 | 1.44% | 20,703,510 |
| Oct 20, 2025 | 2.69 | 2.81 | 2.69 | 2.77 | 2.77 | 2.97% | 37,121,500 |
| Oct 19, 2025 | 2.64 | 2.71 | 2.64 | 2.69 | 2.69 | 1.89% | 14,034,800 |
| Oct 16, 2025 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 15,156,460 |
| Oct 15, 2025 | 2.70 | 2.72 | 2.65 | 2.67 | 2.67 | -1.11% | 7,797,789 |