QALA For Financial Investments (EGX:CCAP)
Egypt · Delayed Price · Currency is EGP 5.83
+0.12 (2.10%)
At close: Aug 25, 2026
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.41 | 5.51 | 5.41 | 5.47 | 5.47 | 1.11% | 93,562,911 |
| Jul 20, 2026 | 5.52 | 5.56 | 5.41 | 5.41 | 5.41 | -1.99% | 70,127,571 |
| Jul 19, 2026 | 5.43 | 5.63 | 5.49 | 5.52 | 5.52 | 1.66% | 110,435,472 |
| Jul 16, 2026 | 5.42 | 5.48 | 5.35 | 5.43 | 5.43 | 0.18% | 111,457,875 |
| Jul 15, 2026 | 5.48 | 5.51 | 5.38 | 5.42 | 5.42 | -1.09% | 88,529,085 |
| Jul 14, 2026 | 5.36 | 5.60 | 5.45 | 5.48 | 5.48 | 2.24% | 182,580,134 |
| Jul 13, 2026 | 5.25 | 5.41 | 5.29 | 5.36 | 5.36 | 2.10% | 169,933,600 |
| Jul 12, 2026 | 5.21 | 5.34 | 5.22 | 5.25 | 5.25 | 0.77% | 181,971,899 |
| Jul 9, 2026 | 5.22 | 5.24 | 5.17 | 5.21 | 5.21 | -0.19% | 94,804,079 |
| Jul 8, 2026 | 5.16 | 5.28 | 5.20 | 5.22 | 5.22 | 1.16% | 206,478,582 |
| Jul 7, 2026 | 5.06 | 5.17 | 5.06 | 5.16 | 5.16 | 1.98% | 145,897,610 |
| Jul 6, 2026 | 5.13 | 5.18 | 5.04 | 5.06 | 5.06 | -1.36% | 91,260,065 |
| Jul 5, 2026 | 5.05 | 5.22 | 5.08 | 5.13 | 5.13 | 1.58% | 152,993,176 |
| Jul 1, 2026 | 4.77 | 5.05 | 4.76 | 5.05 | 5.05 | 5.87% | 149,136,800 |
| Jun 30, 2026 | 4.74 | 4.84 | 4.71 | 4.77 | 4.77 | 0.63% | 58,116,898 |
| Jun 29, 2026 | 4.73 | 4.80 | 4.65 | 4.74 | 4.74 | 0.21% | 50,373,060 |
| Jun 28, 2026 | 4.88 | 4.96 | 4.72 | 4.73 | 4.73 | -3.07% | 70,913,326 |
| Jun 25, 2026 | 5.03 | 5.08 | 4.85 | 4.88 | 4.88 | -2.98% | 190,783,665 |
| Jun 24, 2026 | 5.06 | 5.11 | 4.97 | 5.03 | 5.03 | -0.59% | 68,159,320 |
| Jun 23, 2026 | 5.21 | 5.28 | 5.06 | 5.06 | 5.06 | -2.88% | 107,306,642 |
| Jun 22, 2026 | 5.06 | 5.21 | 5.06 | 5.21 | 5.21 | 2.96% | 153,069,601 |
| Jun 21, 2026 | 5.04 | 5.15 | 5.05 | 5.06 | 5.06 | 0.40% | 67,552,076 |
| Jun 17, 2026 | 5.12 | 5.15 | 5.01 | 5.04 | 5.04 | -1.56% | 103,365,900 |
| Jun 16, 2026 | 5.03 | 5.17 | 4.98 | 5.12 | 5.12 | 1.79% | 143,611,800 |
| Jun 15, 2026 | 5.27 | 5.29 | 4.92 | 5.03 | 5.03 | -4.55% | 200,112,700 |
| Jun 14, 2026 | 5.14 | 5.32 | 5.17 | 5.27 | 5.27 | 2.53% | 129,092,000 |
| Jun 11, 2026 | 5.15 | 5.27 | 5.06 | 5.14 | 5.14 | -0.19% | 113,086,200 |