QALA For Financial Investments (EGX:CCAP)
Egypt · Delayed Price · Currency is EGP 2.460
0.00 (0.00%)
At close: Sep 9, 2025
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |