EGX:ECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.02	37.50	36.10	36.10	36.10	-2.49%	167,313
Aug 23, 2026	36.23	37.55	36.25	37.02	37.02	2.18%	122,480
Aug 20, 2026	37.19	37.19	35.00	36.23	36.23	-2.58%	328,423
Aug 19, 2026	38.59	39.39	37.16	37.19	37.19	-3.63%	179,724
Aug 18, 2026	39.30	39.75	38.50	38.59	38.59	-1.81%	136,419
Aug 17, 2026	38.44	40.90	39.09	39.30	39.30	2.24%	368,193
Aug 16, 2026	38.89	39.63	38.15	38.44	38.44	-1.16%	212,007
Aug 13, 2026	39.77	39.70	38.17	38.89	38.89	-2.21%	320,572
Aug 12, 2026	41.68	41.68	39.08	39.77	39.77	-4.58%	479,193
Aug 11, 2026	37.80	43.50	38.11	41.68	41.68	10.26%	2,151,956
Aug 10, 2026	34.50	37.89	34.00	37.80	37.80	9.57%	1,319,746
Aug 9, 2026	34.10	34.50	33.86	34.50	34.50	1.17%	164,160
Aug 6, 2026	34.38	34.39	33.71	34.10	34.10	-0.81%	165,053
Aug 5, 2026	34.39	34.77	33.81	34.38	34.38	-0.03%	276,573
Aug 4, 2026	34.38	34.45	33.56	34.39	34.39	0.03%	183,131
Aug 3, 2026	33.95	34.60	33.80	34.38	34.38	1.27%	363,009
Aug 2, 2026	32.96	33.98	32.70	33.95	33.95	3.00%	200,760
Jul 30, 2026	33.63	33.53	32.12	32.96	32.96	-1.99%	134,654
Jul 29, 2026	33.76	33.98	33.32	33.63	33.63	-0.39%	70,503
Jul 28, 2026	33.66	34.18	33.43	33.76	33.76	0.30%	159,236
Jul 27, 2026	33.80	34.25	33.56	33.66	33.66	-0.41%	319,380
Jul 26, 2026	33.43	33.80	33.37	33.80	33.80	1.11%	130,019
Jul 22, 2026	33.74	33.80	33.35	33.43	33.43	-0.92%	151,608
Jul 21, 2026	33.47	33.90	33.48	33.74	33.74	0.81%	305,119
Jul 20, 2026	32.80	33.47	32.75	33.47	33.47	2.04%	284,950
Jul 19, 2026	32.66	32.88	32.21	32.80	32.80	0.43%	149,376
Jul 16, 2026	33.10	33.28	32.54	32.66	32.66	-1.33%	56,826
Jul 15, 2026	32.70	33.24	32.28	33.10	33.10	1.22%	232,986
Jul 14, 2026	32.68	32.90	32.26	32.70	32.70	0.06%	116,443
Jul 13, 2026	32.32	32.95	32.24	32.68	32.68	1.11%	87,100
Jul 12, 2026	32.54	32.73	32.12	32.32	32.32	-0.68%	167,491
Jul 9, 2026	32.43	32.74	32.14	32.54	32.54	0.34%	57,911
Jul 8, 2026	32.76	33.20	32.22	32.43	32.43	-1.01%	196,321
Jul 7, 2026	33.02	33.39	32.70	32.76	32.76	-0.79%	197,779
Jul 6, 2026	33.01	33.45	33.00	33.02	33.02	0.03%	232,672
Jul 5, 2026	32.72	33.76	32.76	33.01	33.01	0.89%	161,890
Jul 1, 2026	32.81	33.60	32.55	32.72	32.72	-0.27%	280,282
Jun 30, 2026	31.95	32.90	31.95	32.81	32.81	2.69%	154,779
Jun 29, 2026	32.12	32.71	31.52	31.95	31.95	-0.53%	196,643
Jun 28, 2026	33.79	34.39	32.12	32.12	32.12	-4.94%	420,956
Jun 25, 2026	32.55	34.68	32.50	33.79	33.79	3.81%	1,037,369
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