EGX:ECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	29.98	31.79	30.23	30.91	30.91	3.10%	123,707
Sep 30, 2026	30.00	30.37	29.31	29.98	29.98	-0.07%	73,206
Sep 29, 2026	30.21	30.99	30.00	30.00	30.00	-0.70%	57,499
Sep 28, 2026	30.02	31.40	29.13	30.21	30.21	0.63%	138,886
Sep 27, 2026	31.25	31.80	30.00	30.02	30.02	-3.94%	109,255
Sep 24, 2026	31.50	31.80	31.00	31.25	31.25	-0.79%	185,888
Sep 23, 2026	31.89	32.17	31.47	31.50	31.50	-1.22%	68,749
Sep 22, 2026	31.56	32.24	31.30	31.89	31.89	1.05%	355,732
Sep 21, 2026	32.27	32.59	31.31	31.56	31.56	-2.20%	173,425
Sep 20, 2026	32.23	32.98	32.25	32.27	32.27	0.12%	115,128
Sep 17, 2026	32.09	32.70	32.00	32.23	32.23	0.44%	121,326
Sep 16, 2026	32.30	32.65	32.06	32.09	32.09	-0.65%	76,807
Sep 15, 2026	32.24	32.90	32.06	32.30	32.30	0.19%	63,578
Sep 14, 2026	32.88	32.90	32.19	32.24	32.24	-1.95%	87,631
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