EGX:CCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	2.67	2.74	2.66	2.70	2.70	1.12%	9,818,924
Oct 13, 2025	2.76	2.79	2.64	2.67	2.67	-3.26%	20,747,920
Oct 12, 2025	2.50	2.77	2.50	2.76	2.76	10.40%	52,038,960
Oct 8, 2025	2.46	2.52	2.45	2.50	2.50	1.63%	11,617,280
Oct 7, 2025	2.48	2.50	2.46	2.46	2.46	-0.81%	8,310,583
Oct 6, 2025	2.54	2.55	2.48	2.48	2.48	-2.36%	13,600,710
Oct 5, 2025	2.54	2.58	2.52	2.54	2.54	-	5,044,202
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