EGX:ECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.02	30.40	28.52	30.06	30.06	3.58%	241,831
Nov 11, 2026	29.36	29.68	28.71	29.02	29.02	-1.16%	56,384
Nov 10, 2026	28.73	29.55	28.40	29.36	29.36	2.19%	173,523
Nov 9, 2026	28.21	29.18	28.26	28.73	28.73	1.84%	139,160
Nov 8, 2026	27.87	28.82	27.35	28.21	28.21	1.22%	143,870
Nov 5, 2026	27.39	28.29	27.41	27.87	27.87	1.75%	113,937
Nov 4, 2026	26.39	27.45	26.66	27.39	27.39	3.79%	135,084
Nov 3, 2026	25.88	26.78	26.01	26.39	26.39	1.97%	43,013
Nov 2, 2026	26.17	26.90	25.51	25.88	25.88	-1.11%	55,183
Nov 1, 2026	26.78	27.25	26.00	26.17	26.17	-2.28%	68,865
Oct 29, 2026	26.49	27.25	26.07	26.78	26.78	1.09%	64,158
Oct 28, 2026	26.51	27.70	26.10	26.49	26.49	-0.08%	77,258
Oct 27, 2026	25.57	27.00	25.12	26.51	26.51	3.68%	41,119
Oct 26, 2026	25.50	26.44	24.80	25.57	25.57	0.27%	40,389
Oct 25, 2026	27.14	27.50	25.00	25.50	25.50	-6.04%	97,741
Oct 22, 2026	28.00	28.00	26.20	27.14	27.14	-3.07%	99,265
Oct 21, 2026	28.21	30.28	27.92	28.00	28.00	-0.74%	306,732
Oct 20, 2026	27.41	28.29	27.31	28.21	28.21	2.92%	60,648
Oct 19, 2026	27.46	28.45	25.70	27.41	27.41	-0.18%	36,865
Oct 18, 2026	28.42	28.84	27.00	27.46	27.46	-3.38%	106,929
Oct 15, 2026	28.31	29.07	28.23	28.42	28.42	0.39%	72,039
Oct 14, 2026	27.97	29.49	28.15	28.31	28.31	1.22%	51,062
Oct 13, 2026	29.63	30.30	27.50	27.97	27.97	-5.60%	174,767
Oct 12, 2026	29.86	30.25	28.35	29.63	29.63	-0.77%	94,099
Oct 11, 2026	30.10	30.80	29.51	29.86	29.86	-0.80%	78,133
Oct 7, 2026	30.24	30.60	30.03	30.10	30.10	-0.46%	90,960
Oct 6, 2026	30.48	31.00	30.20	30.24	30.24	-0.79%	266,132
Oct 5, 2026	30.79	31.61	30.30	30.48	30.48	-1.01%	236,796
Oct 4, 2026	30.91	31.69	30.60	30.79	30.79	-0.39%	177,414
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