QALA For Financial Investments (EGX:CCAP)
Egypt · Delayed Price · Currency is EGP 6.81
-0.07 (-1.02%)
At close: Oct 4, 2026
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.63 | 6.95 | 6.65 | 6.88 | 6.88 | 3.77% | 112,109,163 |
| Sep 30, 2026 | 6.80 | 6.79 | 6.44 | 6.63 | 6.63 | -2.50% | 90,193,290 |
| Sep 29, 2026 | 6.69 | 6.89 | 6.70 | 6.80 | 6.80 | 1.64% | 61,130,746 |
| Sep 28, 2026 | 6.80 | 6.85 | 6.57 | 6.69 | 6.69 | -1.62% | 65,291,903 |
| Sep 27, 2026 | 7.09 | 7.17 | 6.73 | 6.80 | 6.80 | -4.09% | 86,193,386 |
| Sep 24, 2026 | 7.08 | 7.29 | 7.01 | 7.09 | 7.09 | 0.14% | 140,249,036 |
| Sep 23, 2026 | 7.21 | 7.32 | 7.02 | 7.08 | 7.08 | -1.80% | 74,629,013 |
| Sep 22, 2026 | 7.13 | 7.31 | 7.12 | 7.21 | 7.21 | 1.12% | 101,494,363 |
| Sep 21, 2026 | 7.24 | 7.32 | 7.08 | 7.13 | 7.13 | -1.52% | 114,731,801 |
| Sep 20, 2026 | 6.95 | 7.24 | 6.95 | 7.24 | 7.24 | 4.17% | 155,912,897 |
| Sep 17, 2026 | 6.89 | 7.03 | 6.87 | 6.95 | 6.95 | 0.87% | 94,825,153 |
| Sep 16, 2026 | 6.73 | 6.98 | 6.70 | 6.89 | 6.89 | 2.38% | 115,272,170 |
| Sep 15, 2026 | 6.85 | 6.90 | 6.71 | 6.73 | 6.73 | -1.75% | 116,813,768 |
| Sep 14, 2026 | 6.30 | 6.90 | 6.25 | 6.85 | 6.85 | 8.73% | 307,975,664 |
| Sep 13, 2026 | 6.21 | 6.44 | 6.25 | 6.30 | 6.30 | 1.45% | 232,291,194 |
| Sep 10, 2026 | 6.10 | 6.27 | 6.10 | 6.21 | 6.21 | 1.80% | 138,428,597 |
| Sep 9, 2026 | 6.17 | 6.25 | 6.08 | 6.10 | 6.10 | -1.13% | 139,974,140 |
| Sep 8, 2026 | 5.97 | 6.22 | 6.00 | 6.17 | 6.17 | 3.35% | 179,605,008 |
| Sep 7, 2026 | 6.04 | 6.10 | 5.97 | 5.97 | 5.97 | -1.16% | 57,120,409 |
| Sep 6, 2026 | 6.00 | 6.11 | 6.01 | 6.04 | 6.04 | 0.67% | 81,246,426 |
| Sep 3, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 76,556,620 |
| Sep 2, 2026 | 5.93 | 6.06 | 5.86 | 5.90 | 5.90 | -0.51% | 127,172,716 |
| Sep 1, 2026 | 6.05 | 6.16 | 5.91 | 5.93 | 5.93 | -1.98% | 150,719,000 |
| Aug 31, 2026 | 5.78 | 6.12 | 5.79 | 6.05 | 6.05 | 4.67% | 208,959,137 |
| Aug 30, 2026 | 5.75 | 5.86 | 5.74 | 5.78 | 5.78 | 0.52% | 57,243,513 |
| Aug 26, 2026 | 5.83 | 5.87 | 5.74 | 5.75 | 5.75 | -1.37% | 51,641,484 |
| Aug 25, 2026 | 5.71 | 5.89 | 5.72 | 5.83 | 5.83 | 2.10% | 107,781,861 |
| Aug 24, 2026 | 5.78 | 5.91 | 5.71 | 5.71 | 5.71 | -1.21% | 154,968,541 |
| Aug 23, 2026 | 5.60 | 5.90 | 5.65 | 5.78 | 5.78 | 3.21% | 239,594,501 |
| Aug 20, 2026 | 5.47 | 5.60 | 5.42 | 5.60 | 5.60 | 2.38% | 80,555,300 |
| Aug 19, 2026 | 5.53 | 5.65 | 5.47 | 5.47 | 5.47 | -1.08% | 98,766,730 |
| Aug 18, 2026 | 5.36 | 5.63 | 5.43 | 5.53 | 5.53 | 3.17% | 244,136,200 |
| Aug 17, 2026 | 5.31 | 5.44 | 5.32 | 5.36 | 5.36 | 0.94% | 100,905,200 |
| Aug 16, 2026 | 5.29 | 5.38 | 5.28 | 5.31 | 5.31 | 0.38% | 47,305,081 |
| Aug 13, 2026 | 5.33 | 5.38 | 5.28 | 5.29 | 5.29 | -0.75% | 65,032,150 |
| Aug 12, 2026 | 5.20 | 5.38 | 5.24 | 5.33 | 5.33 | 2.50% | 117,950,280 |
| Aug 11, 2026 | 5.17 | 5.26 | 5.18 | 5.20 | 5.20 | 0.58% | 54,185,385 |
| Aug 10, 2026 | 5.25 | 5.28 | 5.13 | 5.17 | 5.17 | -1.52% | 54,516,930 |
| Aug 9, 2026 | 5.28 | 5.31 | 5.23 | 5.25 | 5.25 | -0.57% | 42,818,299 |
| Aug 6, 2026 | 5.25 | 5.32 | 5.25 | 5.28 | 5.28 | 0.57% | 91,544,773 |
| Aug 5, 2026 | 5.28 | 5.32 | 5.24 | 5.25 | 5.25 | -0.57% | 65,197,865 |
| Aug 4, 2026 | 5.23 | 5.37 | 5.19 | 5.28 | 5.28 | 0.96% | 88,627,084 |
| Aug 3, 2026 | 5.37 | 5.39 | 5.23 | 5.23 | 5.23 | -2.61% | 66,005,015 |
| Aug 2, 2026 | 5.17 | 5.39 | 5.17 | 5.37 | 5.37 | 3.87% | 116,963,495 |
| Jul 30, 2026 | 5.27 | 5.33 | 5.14 | 5.17 | 5.17 | -1.90% | 111,024,844 |
| Jul 29, 2026 | 5.30 | 5.36 | 5.23 | 5.27 | 5.27 | -0.57% | 81,097,244 |
| Jul 28, 2026 | 5.37 | 5.44 | 5.27 | 5.30 | 5.30 | -1.30% | 82,516,553 |
| Jul 27, 2026 | 5.53 | 5.55 | 5.36 | 5.37 | 5.37 | -2.89% | 140,431,190 |
| Jul 26, 2026 | 5.51 | 5.63 | 5.52 | 5.53 | 5.53 | 0.36% | 128,007,835 |
| Jul 22, 2026 | 5.47 | 5.69 | 5.49 | 5.51 | 5.51 | 0.73% | 310,424,080 |