QALA For Financial Investments (EGX:CCAP)
Egypt · Delayed Price · Currency is EGP 5.22
+0.47 (9.89%)
At close: May 14, 2026
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.75 | 5.23 | 4.82 | 5.22 | 5.22 | 9.89% | 365,988,300 |
| May 13, 2026 | 4.70 | 4.82 | 4.70 | 4.75 | 4.75 | 1.06% | 115,476,600 |
| May 12, 2026 | 4.67 | 4.80 | 4.68 | 4.70 | 4.70 | 0.64% | 151,131,500 |
| May 11, 2026 | 4.72 | 4.80 | 4.66 | 4.67 | 4.67 | -1.06% | 113,237,200 |
| May 10, 2026 | 4.53 | 4.72 | 4.55 | 4.72 | 4.72 | 4.19% | 165,136,700 |
| May 6, 2026 | 4.83 | 4.83 | 4.47 | 4.53 | 4.53 | -6.21% | 256,310,700 |
| May 5, 2026 | 4.81 | 4.93 | 4.83 | 4.83 | 4.83 | 0.42% | 218,213,600 |
| May 4, 2026 | 4.68 | 4.85 | 4.68 | 4.81 | 4.81 | 2.78% | 132,500,900 |
| May 3, 2026 | 4.73 | 4.82 | 4.65 | 4.68 | 4.68 | -1.06% | 129,354,500 |
| Apr 30, 2026 | 4.77 | 4.92 | 4.73 | 4.73 | 4.73 | -0.84% | 182,741,900 |
| Apr 29, 2026 | 4.63 | 4.77 | 4.59 | 4.77 | 4.77 | 3.02% | 133,859,300 |
| Apr 28, 2026 | 4.53 | 4.81 | 4.60 | 4.63 | 4.63 | 2.21% | 160,095,900 |
| Apr 27, 2026 | 4.55 | 4.60 | 4.51 | 4.53 | 4.53 | -0.44% | 74,764,790 |
| Apr 26, 2026 | 4.39 | 4.69 | 4.52 | 4.55 | 4.55 | 3.64% | 226,344,400 |
| Apr 23, 2026 | 4.04 | 4.44 | 4.11 | 4.39 | 4.39 | 8.66% | 407,939,200 |
| Apr 22, 2026 | 3.81 | 4.13 | 3.91 | 4.04 | 4.04 | 6.04% | 341,280,900 |
| Apr 21, 2026 | 3.91 | 3.94 | 3.80 | 3.81 | 3.81 | -2.56% | 177,743,500 |
| Apr 20, 2026 | 3.94 | 3.99 | 3.91 | 3.91 | 3.91 | -0.76% | 80,965,910 |
| Apr 19, 2026 | 3.98 | 4.00 | 3.93 | 3.94 | 3.94 | -1.01% | 78,605,880 |
| Apr 16, 2026 | 3.92 | 4.04 | 3.92 | 3.98 | 3.98 | 1.53% | 136,390,200 |
| Apr 15, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -1.01% | 89,776,960 |
| Apr 14, 2026 | 3.95 | 4.05 | 3.93 | 3.96 | 3.96 | 0.25% | 93,872,940 |
| Apr 9, 2026 | 3.92 | 4.03 | 3.92 | 3.95 | 3.95 | 0.77% | 118,658,100 |
| Apr 8, 2026 | 4.10 | 4.04 | 3.89 | 3.92 | 3.92 | -4.39% | 171,510,900 |
| Apr 7, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 4.06% | 144,848,200 |
| Apr 6, 2026 | 3.98 | 4.02 | 3.88 | 3.94 | 3.94 | -1.01% | 53,239,580 |
| Apr 5, 2026 | 3.98 | 4.06 | 3.97 | 3.98 | 3.98 | - | 90,290,550 |
| Apr 2, 2026 | 3.85 | 4.05 | 3.87 | 3.98 | 3.98 | 3.38% | 163,556,700 |
| Apr 1, 2026 | 3.93 | 3.98 | 3.85 | 3.85 | 3.85 | -2.04% | 99,202,090 |
| Mar 31, 2026 | 3.86 | 4.01 | 3.87 | 3.93 | 3.93 | 1.81% | 214,118,900 |
| Mar 30, 2026 | 3.86 | 3.89 | 3.75 | 3.86 | 3.86 | - | 170,549,100 |
| Mar 29, 2026 | 3.62 | 3.86 | 3.63 | 3.86 | 3.86 | 6.63% | 156,616,600 |
| Mar 26, 2026 | 3.65 | 3.69 | 3.62 | 3.62 | 3.62 | -0.82% | 75,273,200 |
| Mar 25, 2026 | 3.73 | 3.75 | 3.64 | 3.65 | 3.65 | -2.14% | 127,654,500 |
| Mar 24, 2026 | 3.61 | 3.75 | 3.60 | 3.73 | 3.73 | 3.32% | 113,912,800 |
| Mar 18, 2026 | 3.62 | 3.67 | 3.60 | 3.61 | 3.61 | -0.28% | 31,896,800 |
| Mar 17, 2026 | 3.61 | 3.66 | 3.59 | 3.62 | 3.62 | 0.28% | 39,835,210 |
| Mar 16, 2026 | 3.70 | 3.74 | 3.59 | 3.61 | 3.61 | -2.43% | 57,983,340 |
| Mar 15, 2026 | 3.69 | 3.80 | 3.69 | 3.70 | 3.70 | 0.27% | 144,380,500 |
| Mar 12, 2026 | 3.65 | 3.79 | 3.65 | 3.69 | 3.69 | 1.10% | 67,227,110 |
| Mar 11, 2026 | 3.61 | 3.71 | 3.62 | 3.65 | 3.65 | 1.11% | 57,133,570 |
| Mar 10, 2026 | 3.72 | 3.75 | 3.59 | 3.61 | 3.61 | -2.96% | 96,468,990 |
| Mar 9, 2026 | 3.72 | 3.88 | 3.70 | 3.72 | 3.72 | - | 162,993,800 |
| Mar 8, 2026 | 3.58 | 3.90 | 3.71 | 3.72 | 3.72 | 3.91% | 187,034,100 |
| Mar 5, 2026 | 3.38 | 3.64 | 3.43 | 3.58 | 3.58 | 5.92% | 171,551,900 |
| Mar 4, 2026 | 3.25 | 3.43 | 3.28 | 3.38 | 3.38 | 4.00% | 88,822,690 |
| Mar 3, 2026 | 3.14 | 3.26 | 3.06 | 3.25 | 3.25 | 3.50% | 48,893,260 |
| Mar 2, 2026 | 3.06 | 3.16 | 3.05 | 3.14 | 3.14 | 2.61% | 48,543,810 |
| Mar 1, 2026 | 3.19 | 3.10 | 2.97 | 3.06 | 3.06 | -4.08% | 58,232,890 |
| Feb 26, 2026 | 3.26 | 3.31 | 3.09 | 3.19 | 3.19 | -2.15% | 40,827,110 |