EGX:CCRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.19	2.18	2.08	2.08	2.08	-5.02%	19,721,992
Nov 11, 2026	2.26	2.49	2.11	2.19	2.19	-3.10%	45,889,223
Nov 10, 2026	2.10	2.32	2.10	2.26	2.26	7.62%	12,433,192
Nov 9, 2026	2.11	2.16	2.08	2.10	2.10	-0.47%	7,098,577
Nov 8, 2026	2.02	2.20	1.98	2.11	2.11	4.46%	10,687,055
Nov 5, 2026	1.91	2.14	1.85	2.02	2.02	5.76%	18,083,725
Nov 4, 2026	1.67	1.97	1.69	1.91	1.91	14.37%	15,597,774
Nov 3, 2026	1.61	1.68	1.59	1.67	1.67	3.73%	2,220,833
Nov 2, 2026	1.69	1.72	1.54	1.61	1.61	-4.73%	2,963,408
Nov 1, 2026	1.66	1.78	1.64	1.69	1.69	1.81%	3,597,618
Oct 29, 2026	1.59	1.74	1.60	1.66	1.66	4.40%	3,742,679
Oct 28, 2026	1.58	1.65	1.56	1.59	1.59	0.63%	3,320,969
Oct 27, 2026	1.48	1.62	1.53	1.58	1.58	6.76%	4,602,752
Oct 26, 2026	1.56	1.63	1.30	1.48	1.48	-5.13%	5,575,090
Oct 25, 2026	1.89	1.92	1.54	1.56	1.56	-17.46%	3,651,496
Oct 22, 2026	2.00	2.03	1.89	1.89	1.89	-5.50%	3,037,324
Oct 21, 2026	1.98	2.03	1.92	2.00	2.00	1.01%	1,550,391
Oct 20, 2026	1.87	2.09	1.88	1.98	1.98	5.88%	4,568,842
Oct 19, 2026	1.83	1.93	1.78	1.87	1.87	2.19%	2,989,383
Oct 18, 2026	2.05	2.05	1.83	1.83	1.83	-10.73%	3,754,357
Oct 15, 2026	2.07	2.08	2.00	2.05	2.05	-0.97%	1,765,905
Oct 14, 2026	2.08	2.12	2.02	2.07	2.07	-0.48%	1,973,239
Oct 13, 2026	2.08	2.14	1.87	2.08	2.08	-	4,655,570
Oct 12, 2026	2.20	2.22	2.06	2.08	2.08	-5.45%	4,223,288
Oct 11, 2026	2.32	2.33	2.18	2.20	2.20	-5.17%	2,962,544
Oct 7, 2026	2.34	2.38	2.31	2.32	2.32	-0.85%	3,910,434
Oct 6, 2026	2.36	2.40	2.33	2.34	2.34	-0.85%	2,045,861
Oct 5, 2026	2.44	2.46	2.36	2.36	2.36	-3.28%	2,536,721
Oct 4, 2026	2.43	2.47	2.40	2.44	2.44	0.41%	2,452,858
Oct 1, 2026	2.31	2.50	2.29	2.43	2.43	5.19%	4,857,690
Sep 30, 2026	2.30	2.33	2.21	2.31	2.31	0.43%	2,917,433
Sep 29, 2026	2.33	2.41	2.28	2.30	2.30	-1.29%	3,389,873
Sep 28, 2026	2.42	2.45	2.23	2.33	2.33	-3.72%	2,826,681
Sep 27, 2026	2.53	2.59	2.41	2.42	2.42	-4.35%	2,391,491
Sep 24, 2026	2.55	2.58	2.47	2.53	2.53	-0.78%	3,575,870
Sep 23, 2026	2.57	2.62	2.54	2.55	2.55	-0.78%	3,508,733
Sep 22, 2026	2.70	2.74	2.56	2.57	2.57	-4.81%	2,964,313
Sep 21, 2026	2.62	2.70	2.47	2.70	2.70	3.05%	10,478,981
Sep 20, 2026	2.72	2.78	2.60	2.62	2.62	-3.68%	8,272,038
Sep 17, 2026	2.63	2.89	2.62	2.72	2.72	3.42%	21,698,903
Sep 16, 2026	2.55	2.66	2.54	2.63	2.63	3.14%	5,014,324
Sep 15, 2026	2.45	2.65	2.45	2.55	2.55	4.08%	10,430,965
Sep 14, 2026	2.44	2.63	2.45	2.45	2.45	0.41%	10,803,750
Sep 13, 2026	2.59	2.63	2.40	2.44	2.44	-5.79%	4,300,641
Sep 10, 2026	2.64	2.67	2.58	2.59	2.59	-1.89%	3,676,044
Sep 9, 2026	2.59	2.70	2.57	2.64	2.64	1.93%	3,208,083
Sep 8, 2026	2.72	2.75	2.59	2.59	2.59	-4.78%	5,717,464
Sep 7, 2026	2.60	2.74	2.56	2.72	2.72	4.62%	10,568,533
Sep 6, 2026	2.60	2.66	2.56	2.60	2.60	-	7,548,080
Sep 3, 2026	2.55	2.61	2.52	2.60	2.60	1.96%	6,849,338