Gulf Canadian Company for Arab Real Estate Investment (EGX:CCRS)
Egypt · Delayed Price · Currency is EGP 3.950
-0.160 (-3.89%)
At close: Aug 7, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.11 | 4.15 | 3.94 | 3.95 | 3.95 | -3.89% | 3,343,022 |
| Aug 6, 2025 | 4.04 | 4.84 | 4.10 | 4.11 | 4.11 | 1.73% | 8,495,747 |
| Aug 5, 2025 | 4.01 | 4.05 | 3.92 | 4.04 | 4.04 | 0.75% | 730,895 |
| Aug 4, 2025 | 3.97 | 4.05 | 3.80 | 4.01 | 4.01 | 1.01% | 780,981 |
| Aug 3, 2025 | 4.17 | 4.10 | 3.97 | 3.97 | 3.97 | -4.80% | 1,925,809 |
| Jul 31, 2025 | 4.11 | 4.29 | 4.12 | 4.17 | 4.17 | 1.46% | 864,015 |
| Jul 30, 2025 | 4.05 | 4.25 | 4.01 | 4.11 | 4.11 | 1.48% | 1,515,924 |
| Jul 29, 2025 | 4.01 | 4.08 | 3.97 | 4.05 | 4.05 | 1.00% | 726,336 |
| Jul 28, 2025 | 4.03 | 4.09 | 4.00 | 4.01 | 4.01 | -0.50% | 629,525 |
| Jul 27, 2025 | 4.07 | 4.15 | 4.02 | 4.03 | 4.03 | -0.98% | 1,165,614 |
| Jul 23, 2025 | 4.07 | 4.10 | 4.05 | 4.07 | 4.07 | - | 705,116 |
| Jul 22, 2025 | 4.05 | 4.15 | 4.02 | 4.07 | 4.07 | 0.49% | 363,908 |
| Jul 21, 2025 | 4.04 | 4.14 | 4.03 | 4.05 | 4.05 | 0.25% | 501,264 |
| Jul 20, 2025 | 4.09 | 4.15 | 4.01 | 4.04 | 4.04 | -1.22% | 687,321 |
| Jul 17, 2025 | 4.21 | 4.20 | 4.08 | 4.09 | 4.09 | -2.85% | 957,166 |
| Jul 16, 2025 | 4.15 | 4.23 | 4.09 | 4.21 | 4.21 | 1.45% | 775,365 |
| Jul 15, 2025 | 4.26 | 4.25 | 4.07 | 4.15 | 4.15 | -2.58% | 1,158,522 |
| Jul 14, 2025 | 4.34 | 4.32 | 4.23 | 4.26 | 4.26 | -1.84% | 449,968 |
| Jul 13, 2025 | 4.29 | 4.40 | 4.29 | 4.34 | 4.34 | 1.17% | 334,955 |
| Jul 10, 2025 | 4.34 | 4.36 | 4.25 | 4.29 | 4.29 | -1.15% | 284,882 |
| Jul 9, 2025 | 4.39 | 4.43 | 4.30 | 4.34 | 4.34 | -1.14% | 445,256 |
| Jul 7, 2025 | 4.19 | 4.39 | 4.18 | 4.39 | 4.39 | 4.77% | 866,526 |
| Jul 6, 2025 | 4.30 | 4.32 | 4.16 | 4.19 | 4.19 | -2.56% | 639,788 |
| Jul 2, 2025 | 4.33 | 4.40 | 4.25 | 4.30 | 4.30 | -0.69% | 433,042 |
| Jul 1, 2025 | 4.30 | 4.40 | 4.25 | 4.33 | 4.33 | 0.70% | 306,060 |
| Jun 30, 2025 | 4.35 | 4.36 | 4.19 | 4.30 | 4.30 | -1.15% | 747,461 |
| Jun 29, 2025 | 4.41 | 4.39 | 4.26 | 4.35 | 4.35 | -1.36% | 724,092 |
| Jun 25, 2025 | 4.31 | 4.50 | 4.31 | 4.41 | 4.41 | 2.32% | 1,274,568 |
| Jun 24, 2025 | 4.11 | 4.31 | 4.14 | 4.31 | 4.31 | 4.87% | 1,443,263 |
| Jun 23, 2025 | 3.99 | 4.14 | 3.99 | 4.11 | 4.11 | 3.01% | 445,272 |
| Jun 22, 2025 | 3.95 | 4.04 | 3.78 | 3.99 | 3.99 | 1.01% | 725,194 |
| Jun 19, 2025 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | -2.47% | 518,194 |
| Jun 18, 2025 | 4.00 | 4.10 | 3.85 | 4.05 | 4.05 | 1.25% | 781,376 |
| Jun 17, 2025 | 4.16 | 4.22 | 3.99 | 4.00 | 4.00 | -3.85% | 984,859 |
| Jun 16, 2025 | 4.24 | 4.45 | 4.07 | 4.16 | 4.16 | -1.89% | 1,477,594 |
| Jun 15, 2025 | 4.46 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | 399,745 |
| Jun 12, 2025 | 4.34 | 4.50 | 4.21 | 4.46 | 4.46 | 2.76% | 1,508,241 |
| Jun 11, 2025 | 4.15 | 4.35 | 4.14 | 4.34 | 4.34 | 4.58% | 1,242,759 |
| Jun 10, 2025 | 4.20 | 4.22 | 4.12 | 4.15 | 4.15 | -1.19% | 451,123 |
| Jun 4, 2025 | 4.20 | 4.22 | 4.13 | 4.20 | 4.20 | - | 643,615 |
| Jun 3, 2025 | 4.18 | 4.26 | 4.13 | 4.20 | 4.20 | 0.48% | 593,185 |
| Jun 2, 2025 | 4.10 | 4.26 | 4.02 | 4.18 | 4.18 | 1.95% | 1,157,908 |
| Jun 1, 2025 | 4.13 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 400,585 |
| May 29, 2025 | 4.04 | 4.16 | 4.03 | 4.13 | 4.13 | 2.23% | 1,108,393 |
| May 28, 2025 | 4.06 | 4.15 | 3.99 | 4.04 | 4.04 | -0.49% | 831,302 |
| May 27, 2025 | 4.09 | 4.10 | 4.01 | 4.06 | 4.06 | -0.73% | 537,534 |
| May 26, 2025 | 4.06 | 4.13 | 3.90 | 4.09 | 4.09 | 0.74% | 738,259 |
| May 25, 2025 | 4.21 | 4.20 | 4.05 | 4.06 | 4.06 | -3.56% | 1,106,433 |
| May 22, 2025 | 4.18 | 4.26 | 4.13 | 4.21 | 4.21 | 0.72% | 1,409,723 |
| May 21, 2025 | 4.30 | 4.32 | 4.09 | 4.18 | 4.18 | -2.79% | 1,270,681 |