EGX:ECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	32.93	33.48	32.40	32.55	32.55	-1.15%	247,917
Jun 23, 2026	33.36	33.88	32.70	32.93	32.93	-1.29%	236,353
Jun 22, 2026	34.40	34.70	33.23	33.36	33.36	-3.02%	191,402
Jun 21, 2026	33.49	34.79	33.72	34.40	34.40	2.72%	690,179
Jun 17, 2026	32.56	34.00	32.67	33.49	33.49	2.86%	1,702,444
Jun 16, 2026	31.77	32.62	31.30	32.56	32.56	2.49%	274,400
Jun 15, 2026	31.92	32.29	31.72	31.77	31.77	-0.47%	115,253
Jun 14, 2026	31.31	32.15	31.15	31.92	31.92	1.95%	84,948
Jun 11, 2026	31.09	32.00	30.80	31.31	31.31	0.71%	276,419
Jun 10, 2026	31.15	32.38	31.00	31.09	31.09	-0.19%	308,085
Jun 9, 2026	31.11	32.00	30.85	31.15	31.15	0.13%	221,329
Jun 8, 2026	31.05	32.39	30.02	31.11	31.11	0.19%	525,779
Jun 7, 2026	31.08	31.50	30.00	31.05	31.05	-0.10%	85,715
Jun 4, 2026	30.48	31.50	30.06	31.08	31.08	1.97%	263,224
Jun 3, 2026	30.18	30.50	29.80	30.48	30.48	0.99%	162,889
Jun 2, 2026	30.33	30.55	30.10	30.18	30.18	-0.49%	63,226
Jun 1, 2026	30.36	30.89	30.00	30.33	30.33	-0.10%	126,407
May 25, 2026	29.32	30.50	29.36	30.36	30.36	3.55%	165,520
May 24, 2026	29.23	29.60	29.13	29.32	29.32	0.31%	36,822
May 21, 2026	29.02	29.68	29.02	29.23	29.23	0.72%	55,521
May 20, 2026	29.12	29.45	28.89	29.02	29.02	-0.34%	142,497
May 19, 2026	29.00	29.90	28.70	29.12	29.12	0.41%	78,637
May 18, 2026	30.30	30.30	29.00	29.00	29.00	-4.29%	142,760
May 17, 2026	30.92	30.92	30.01	30.30	30.30	-2.01%	80,997
May 14, 2026	31.14	31.29	30.35	30.92	30.92	-0.71%	149,764
May 13, 2026	30.88	31.33	30.64	31.14	31.14	0.84%	233,129
May 12, 2026	30.64	31.05	30.64	30.88	30.88	0.78%	189,361
May 11, 2026	30.50	30.79	30.10	30.64	30.64	0.46%	167,358
May 10, 2026	29.80	30.80	29.80	30.50	30.50	2.35%	369,985
May 6, 2026	29.37	29.80	29.16	29.80	29.80	1.46%	209,761
May 5, 2026	29.69	29.80	29.10	29.37	29.37	-1.08%	159,287
May 4, 2026	29.00	29.69	28.55	29.69	29.69	2.38%	384,105
May 3, 2026	28.50	29.25	28.54	29.00	29.00	1.75%	327,655
Apr 30, 2026	27.89	28.69	27.82	28.50	28.50	2.19%	466,197
Apr 29, 2026	28.23	28.33	27.60	27.89	27.89	-1.20%	169,048
Apr 28, 2026	28.36	28.45	28.15	28.23	28.23	-0.46%	88,622
Apr 27, 2026	28.45	28.64	28.13	28.36	28.36	-0.32%	125,460
Apr 26, 2026	28.47	28.99	28.31	28.45	28.45	-0.07%	127,389
Apr 23, 2026	28.35	28.57	28.30	28.47	28.47	0.42%	154,486
Apr 22, 2026	28.26	28.89	28.27	28.35	28.35	0.32%	100,534
Apr 21, 2026	28.02	29.30	28.20	28.26	28.26	0.86%	699,407
Apr 20, 2026	27.37	28.19	27.37	28.02	28.02	2.37%	843,257
Apr 19, 2026	26.62	27.48	26.70	27.37	27.37	2.82%	354,233
Apr 16, 2026	26.58	27.10	26.57	26.62	26.62	0.15%	304,227
Apr 15, 2026	26.59	27.04	26.52	26.58	26.58	-0.04%	165,984
Apr 14, 2026	26.60	26.95	26.50	26.59	26.59	-0.04%	110,277
Apr 9, 2026	26.91	27.10	26.55	26.60	26.60	-1.15%	128,205
Apr 8, 2026	26.31	27.39	26.75	26.91	26.91	2.28%	182,698
Apr 7, 2026	27.00	27.37	26.30	26.31	26.31	-2.56%	190,509
Apr 6, 2026	27.11	27.60	26.81	27.00	27.00	-0.41%	187,708