EGX:ECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	27.50	28.24	27.53	27.88	27.88	1.38%	68,710
Feb 22, 2026	28.22	28.80	27.50	27.50	27.50	-2.55%	192,128
Feb 19, 2026	29.27	29.35	28.19	28.22	28.22	-3.59%	102,339
Feb 18, 2026	29.19	29.60	29.07	29.27	29.27	0.27%	93,044
Feb 17, 2026	29.51	29.70	29.03	29.19	29.19	-1.08%	98,666
Feb 16, 2026	29.70	29.96	29.49	29.51	29.51	-0.64%	365,594
Feb 15, 2026	29.21	29.87	29.07	29.70	29.70	1.68%	452,906
Feb 12, 2026	28.83	29.39	28.60	29.21	29.21	1.32%	157,843
Feb 11, 2026	29.12	29.50	28.80	28.83	28.83	-1.00%	385,007
Feb 10, 2026	29.22	30.21	28.83	29.12	29.12	-0.34%	1,446,344
Feb 9, 2026	29.71	29.90	29.13	29.22	29.22	-1.65%	258,238
Feb 8, 2026	29.41	30.30	29.40	29.71	29.71	1.02%	477,836
Feb 5, 2026	29.45	29.70	28.40	29.41	29.41	-0.14%	74,355
Feb 4, 2026	29.31	29.93	29.31	29.45	29.45	0.48%	123,113
Feb 3, 2026	28.32	29.50	28.35	29.31	29.31	3.50%	370,270
Feb 2, 2026	28.24	28.40	28.07	28.32	28.32	0.28%	52,747
Feb 1, 2026	28.34	28.49	27.41	28.24	28.24	-0.35%	42,266
Jan 28, 2026	28.23	28.74	27.27	28.34	28.34	0.39%	104,885
Jan 27, 2026	28.46	28.83	28.05	28.23	28.23	-0.81%	84,884
Jan 26, 2026	28.73	29.10	28.41	28.46	28.46	-0.94%	91,315
Jan 25, 2026	28.75	29.43	28.70	28.73	28.73	-0.07%	100,979
Jan 22, 2026	28.11	29.25	28.30	28.75	28.75	2.28%	146,737
Jan 21, 2026	28.27	28.74	28.01	28.11	28.11	-0.57%	47,460
Jan 20, 2026	28.76	29.17	28.14	28.27	28.27	-1.70%	136,612
Jan 19, 2026	28.92	28.98	28.56	28.76	28.76	-0.55%	70,473
Jan 18, 2026	27.84	29.00	28.00	28.92	28.92	3.88%	99,571
Jan 15, 2026	28.68	29.00	27.52	27.84	27.84	-2.93%	153,371
Jan 14, 2026	28.83	29.47	28.40	28.68	28.68	-0.52%	189,863
Jan 13, 2026	29.77	30.00	28.50	28.83	28.83	-3.16%	116,118
Jan 12, 2026	30.00	30.20	29.70	29.77	29.77	-0.77%	101,841
Jan 11, 2026	30.00	30.42	29.89	30.00	30.00	-	246,542
Jan 8, 2026	30.03	30.50	29.88	30.00	30.00	-0.10%	124,846
Jan 6, 2026	29.67	30.56	29.83	30.03	30.03	1.21%	198,090
Jan 5, 2026	30.46	30.75	29.50	29.67	29.67	-2.59%	265,801
Jan 4, 2026	31.49	31.50	30.36	30.46	30.46	-3.27%	231,434
Dec 31, 2025	31.23	31.55	30.72	31.49	31.49	0.83%	404,521
Dec 30, 2025	31.57	31.74	31.02	31.23	31.23	-1.08%	240,468
Dec 29, 2025	31.01	31.76	30.82	31.57	31.57	1.81%	454,020
Dec 28, 2025	30.93	31.39	30.50	31.01	31.01	0.26%	298,153
Dec 25, 2025	30.99	31.10	30.80	30.93	30.93	-0.19%	133,659
Dec 24, 2025	31.08	31.46	30.94	30.99	30.99	-0.29%	173,994
Dec 23, 2025	31.31	31.60	30.96	31.08	31.08	-0.73%	274,942
Dec 22, 2025	31.11	31.90	31.25	31.31	31.31	0.64%	379,580
Dec 21, 2025	31.54	31.90	31.03	31.11	31.11	-1.36%	331,427
Dec 18, 2025	31.78	32.25	31.54	31.54	31.54	-0.76%	113,402
Dec 17, 2025	32.25	32.60	31.77	31.78	31.78	-1.46%	224,612
Dec 16, 2025	31.82	32.48	31.60	32.25	32.25	1.35%	328,899
Dec 15, 2025	31.70	32.40	31.50	31.82	31.82	0.38%	296,230
Dec 14, 2025	31.83	32.08	31.50	31.70	31.70	-0.41%	63,901
Dec 11, 2025	32.76	32.91	31.66	31.83	31.83	-2.84%	156,160