EGX:CCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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