EGX:ECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	31.57	32.88	31.75	32.76	32.76	3.77%	462,074
Dec 9, 2025	31.17	32.23	31.39	31.57	31.57	1.28%	403,039
Dec 8, 2025	31.61	31.88	31.00	31.17	31.17	-1.39%	237,838
Dec 7, 2025	31.53	31.88	31.30	31.61	31.61	0.25%	126,252
Dec 4, 2025	31.40	32.00	31.30	31.53	31.53	0.41%	229,534
Dec 3, 2025	31.69	32.15	31.33	31.40	31.40	-0.92%	227,598
Dec 2, 2025	31.50	32.35	31.51	31.69	31.69	0.60%	239,722
Dec 1, 2025	32.13	32.65	31.50	31.50	31.50	-1.96%	1,076,585
Nov 30, 2025	32.65	32.98	32.01	32.13	32.13	-1.59%	132,885
Nov 27, 2025	32.60	32.98	32.12	32.65	32.65	0.15%	129,302
Nov 26, 2025	32.11	32.97	32.10	32.60	32.60	1.53%	262,549
Nov 25, 2025	33.00	33.06	32.00	32.11	32.11	-2.70%	116,542
Nov 24, 2025	33.00	33.45	33.00	33.00	33.00	-	726,424
Nov 23, 2025	33.14	33.32	32.77	33.00	33.00	-0.42%	200,330
Nov 20, 2025	33.60	33.79	33.11	33.14	33.14	-1.37%	235,543
Nov 19, 2025	33.40	33.69	33.06	33.60	33.60	0.60%	354,226
Nov 18, 2025	33.98	33.90	33.00	33.40	33.40	-1.71%	334,333
Nov 17, 2025	33.94	34.00	33.10	33.98	33.98	0.12%	673,416
Nov 16, 2025	34.33	34.80	32.60	33.94	33.94	-1.14%	871,750
Nov 13, 2025	34.69	35.40	33.85	34.33	34.33	-1.04%	714,821
Nov 12, 2025	34.11	34.80	34.15	34.69	34.69	1.70%	1,162,967
Nov 11, 2025	33.00	34.70	33.40	34.11	34.11	3.36%	2,203,317
Nov 10, 2025	32.32	33.18	32.10	33.00	33.00	2.10%	718,846
Nov 9, 2025	32.40	32.79	32.25	32.32	32.32	-0.25%	217,410
Nov 6, 2025	32.73	33.06	32.34	32.40	32.40	-1.01%	437,094
Nov 5, 2025	33.04	33.42	32.40	32.73	32.73	-0.94%	764,930
Nov 4, 2025	32.07	33.20	32.01	33.04	33.04	3.02%	527,495
Nov 3, 2025	31.94	32.40	31.85	32.07	32.07	0.41%	186,134
Nov 2, 2025	32.23	32.59	31.52	31.94	31.94	-0.90%	214,964
Oct 30, 2025	32.91	33.16	32.03	32.23	32.23	-2.07%	325,981
Oct 29, 2025	33.20	33.28	32.61	32.91	32.91	-0.87%	217,717
Oct 28, 2025	32.72	33.80	32.80	33.20	33.20	1.47%	1,444,181
Oct 27, 2025	32.15	32.99	32.50	32.72	32.72	1.77%	761,240
Oct 26, 2025	31.52	32.50	31.11	32.15	32.15	2.00%	680,769
Oct 23, 2025	32.02	32.34	30.20	31.52	31.52	-1.56%	363,497
Oct 22, 2025	31.90	32.75	31.92	32.02	32.02	0.38%	253,351
Oct 21, 2025	32.40	32.73	31.80	31.90	31.90	-1.54%	425,172
Oct 20, 2025	32.72	33.07	31.66	32.40	32.40	-0.98%	146,897
Oct 19, 2025	32.84	33.40	32.67	32.72	32.72	-0.37%	214,730
Oct 16, 2025	32.81	33.56	32.80	32.84	32.84	0.09%	459,950
Oct 15, 2025	33.18	33.75	32.81	32.81	32.81	-1.12%	542,635
Oct 14, 2025	31.84	34.16	31.86	33.18	33.18	4.21%	2,434,266