EGX:CCRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.44	2.92	2.44	2.92	2.92	19.67%	95,042,161
Aug 23, 2026	2.41	2.52	2.42	2.44	2.44	1.24%	3,611,547
Aug 20, 2026	2.44	2.44	2.40	2.41	2.41	-1.23%	2,658,706
Aug 19, 2026	2.49	2.55	2.42	2.44	2.44	-2.01%	5,944,936
Aug 18, 2026	2.50	2.53	2.45	2.49	2.49	-0.40%	4,749,051
Aug 17, 2026	2.57	2.63	2.49	2.50	2.50	-2.72%	9,888,184
Aug 16, 2026	2.44	2.64	2.45	2.57	2.57	5.33%	14,289,604
Aug 13, 2026	2.52	2.56	2.44	2.44	2.44	-3.17%	3,258,922
Aug 12, 2026	2.54	2.59	2.51	2.52	2.52	-0.79%	4,286,278
Aug 11, 2026	2.47	2.61	2.47	2.54	2.54	2.83%	10,325,970
Aug 10, 2026	2.42	2.52	2.42	2.47	2.47	2.07%	4,023,495
Aug 9, 2026	2.45	2.48	2.41	2.42	2.42	-1.22%	3,434,528
Aug 6, 2026	2.45	2.52	2.44	2.45	2.45	-	5,417,096
Aug 5, 2026	2.48	2.57	2.44	2.45	2.45	-1.21%	6,878,072
Aug 4, 2026	2.56	2.63	2.45	2.48	2.48	-3.13%	6,871,856
Aug 3, 2026	2.55	2.64	2.55	2.56	2.56	0.39%	6,294,192
Aug 2, 2026	2.56	2.63	2.51	2.55	2.55	-0.39%	5,537,930
Jul 30, 2026	2.58	2.59	2.45	2.56	2.56	-0.78%	8,084,375
Jul 29, 2026	2.56	2.60	2.55	2.58	2.58	0.78%	4,316,566
Jul 28, 2026	2.63	2.69	2.56	2.56	2.56	-2.66%	5,616,874
Jul 27, 2026	2.66	2.72	2.60	2.63	2.63	-1.13%	4,794,105
Jul 26, 2026	2.67	2.76	2.66	2.66	2.66	-0.37%	12,305,841
Jul 22, 2026	2.61	2.75	2.60	2.67	2.67	2.30%	10,438,976
Jul 21, 2026	2.68	2.69	2.58	2.61	2.61	-2.61%	4,126,792
Jul 20, 2026	2.60	2.72	2.59	2.68	2.68	3.08%	10,684,693
Jul 19, 2026	2.55	2.65	2.52	2.60	2.60	1.96%	9,486,234
Jul 16, 2026	2.52	2.61	2.52	2.55	2.55	1.19%	7,910,529
Jul 15, 2026	2.48	2.59	2.48	2.52	2.52	1.61%	7,305,128
Jul 14, 2026	2.54	2.56	2.47	2.48	2.48	-2.36%	5,480,672
Jul 13, 2026	2.38	2.56	2.42	2.54	2.54	6.72%	20,601,635
Jul 12, 2026	2.35	2.42	2.35	2.38	2.38	1.28%	4,607,682
Jul 9, 2026	2.31	2.41	2.30	2.35	2.35	1.73%	5,749,228
Jul 8, 2026	2.34	2.38	2.31	2.31	2.31	-1.28%	2,440,537
Jul 7, 2026	2.39	2.42	2.33	2.34	2.34	-2.09%	3,395,388
Jul 6, 2026	2.39	2.46	2.37	2.39	2.39	-	7,056,097
Jul 5, 2026	2.32	2.42	2.33	2.39	2.39	3.02%	5,789,560
Jul 1, 2026	2.25	2.35	2.26	2.32	2.32	3.11%	3,372,338
Jun 30, 2026	2.22	2.27	2.18	2.25	2.25	1.35%	3,478,237
Jun 29, 2026	2.29	2.33	2.22	2.22	2.22	-3.06%	6,485,348
Jun 28, 2026	2.36	2.40	2.28	2.29	2.29	-2.97%	2,912,391
Jun 25, 2026	2.40	2.45	2.36	2.36	2.36	-1.67%	6,304,986
Jun 24, 2026	2.38	2.41	2.38	2.40	2.40	0.84%	1,973,976
Jun 23, 2026	2.43	2.44	2.37	2.38	2.38	-2.06%	3,887,128
Jun 22, 2026	2.41	2.46	2.41	2.43	2.43	0.83%	2,854,285
Jun 21, 2026	2.45	2.50	2.41	2.41	2.41	-1.63%	5,345,057
Jun 17, 2026	2.52	2.56	2.45	2.45	2.45	-2.78%	7,067,697
Jun 16, 2026	2.40	2.55	2.39	2.52	2.52	5.00%	10,193,280
Jun 15, 2026	2.40	2.47	2.37	2.40	2.40	-	6,016,141
Jun 14, 2026	2.34	2.46	2.39	2.40	2.40	2.56%	2,067,637
Jun 11, 2026	2.40	2.43	2.32	2.34	2.34	-2.50%	3,848,883