EGX:ECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 13, 2026	32.55	33.28	32.52	32.88	32.88	1.01%	130,756
Sep 10, 2026	32.92	33.26	32.50	32.55	32.55	-1.12%	164,597
Sep 9, 2026	33.21	33.88	32.82	32.92	32.92	-0.87%	161,488
Sep 8, 2026	34.08	34.49	33.09	33.21	33.21	-2.55%	215,982
Sep 7, 2026	34.24	34.94	33.80	34.08	34.08	-0.47%	202,988
Sep 6, 2026	33.62	34.90	33.75	34.24	34.24	1.84%	332,175
Sep 3, 2026	33.52	34.30	33.33	33.62	33.62	0.30%	225,036
Sep 2, 2026	32.00	34.86	32.06	33.52	33.52	4.75%	928,692
Sep 1, 2026	32.28	33.14	31.16	32.00	32.00	-0.87%	673,801
Aug 31, 2026	33.41	33.36	32.05	32.28	32.28	-3.38%	733,383
Aug 30, 2026	33.02	34.00	32.91	33.41	33.41	1.18%	470,194
Aug 26, 2026	33.90	34.17	32.68	33.02	33.02	-2.60%	385,981
Aug 25, 2026	36.10	36.12	33.51	33.90	33.90	-6.09%	1,289,224
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