EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.41	11.41	11.23	11.23	11.23	-1.58%	1,567,284
Apr 1, 2026	11.35	11.60	11.30	11.41	11.41	0.53%	2,002,629
Mar 31, 2026	11.17	11.70	11.05	11.35	11.35	1.61%	3,715,053
Mar 30, 2026	11.42	11.53	11.10	11.17	11.17	-2.19%	2,703,593
Mar 29, 2026	11.64	11.79	11.40	11.42	11.42	-1.89%	3,742,428
Mar 26, 2026	11.89	11.95	11.61	11.64	11.64	-2.10%	4,518,226
Mar 25, 2026	12.02	12.11	11.87	11.89	11.89	-1.08%	3,195,137
Mar 24, 2026	11.65	12.11	11.70	12.02	12.02	3.18%	4,872,499
Mar 18, 2026	11.92	11.99	11.62	11.65	11.65	-2.27%	5,113,681
Mar 17, 2026	12.00	12.12	11.91	11.92	11.92	-0.67%	3,735,868
Mar 16, 2026	12.09	12.20	11.92	12.00	12.00	-0.74%	3,115,479
Mar 15, 2026	12.29	12.45	12.09	12.09	12.09	-1.63%	4,439,165
Mar 12, 2026	12.36	12.74	12.22	12.29	12.29	-0.57%	6,874,279
Mar 11, 2026	12.15	12.41	12.15	12.36	12.36	1.73%	5,265,102
Mar 10, 2026	12.50	12.45	12.04	12.15	12.15	-2.80%	8,467,175
Mar 9, 2026	12.86	13.28	12.45	12.50	12.50	-2.80%	23,836,180
Mar 8, 2026	12.13	12.99	12.24	12.86	12.86	6.02%	40,234,460
Mar 5, 2026	12.55	12.65	11.71	12.13	12.13	-3.35%	31,200,380
Mar 4, 2026	13.20	13.97	12.40	12.55	12.55	-4.92%	38,283,390
Mar 3, 2026	12.22	13.40	11.90	13.20	13.20	8.02%	11,886,570
Mar 2, 2026	12.42	12.59	12.10	12.22	12.22	-1.61%	1,623,100
Mar 1, 2026	13.09	12.57	12.02	12.42	12.42	-5.12%	5,455,005
Feb 26, 2026	13.04	13.40	12.91	13.09	13.09	0.38%	6,268,578
Feb 25, 2026	13.00	13.35	12.93	13.04	13.04	0.31%	16,019,300
Feb 24, 2026	13.01	13.26	12.96	13.00	13.00	-0.08%	5,771,997
Feb 23, 2026	12.88	13.16	12.75	13.01	13.01	1.01%	4,107,775
Feb 22, 2026	12.83	13.02	12.65	12.88	12.88	0.39%	3,036,615
Feb 19, 2026	13.15	13.20	12.80	12.83	12.83	-2.43%	2,929,040
Feb 18, 2026	13.03	13.41	13.13	13.15	13.15	0.92%	7,201,138
Feb 17, 2026	13.01	13.16	12.85	13.03	13.03	0.15%	3,961,878
Feb 16, 2026	13.28	13.43	13.01	13.01	13.01	-2.03%	6,335,885
Feb 15, 2026	12.46	13.39	12.59	13.28	13.28	6.58%	19,691,990
Feb 12, 2026	12.60	12.79	12.46	12.46	12.46	-1.11%	4,481,211
Feb 11, 2026	12.30	12.71	12.30	12.60	12.60	2.44%	8,748,210
Feb 10, 2026	12.33	12.48	12.22	12.30	12.30	-0.24%	3,811,720
Feb 9, 2026	12.42	12.49	12.19	12.33	12.33	-0.72%	3,191,377
Feb 8, 2026	12.14	12.47	12.13	12.42	12.42	2.31%	7,673,665
Feb 5, 2026	12.30	12.37	12.07	12.14	12.14	-1.30%	6,040,935
Feb 4, 2026	11.72	12.32	11.73	12.30	12.30	4.95%	15,879,430
Feb 3, 2026	11.65	11.95	11.61	11.72	11.72	0.60%	5,304,963
Feb 2, 2026	11.25	11.80	11.12	11.65	11.65	3.56%	6,097,771
Feb 1, 2026	11.11	11.30	11.00	11.25	11.25	1.26%	1,279,822
Jan 28, 2026	11.38	11.68	10.90	11.11	11.11	-2.37%	6,605,208
Jan 27, 2026	10.85	11.44	10.85	11.38	11.38	4.88%	7,700,380
Jan 26, 2026	10.80	10.95	10.67	10.85	10.85	0.46%	2,476,209
Jan 25, 2026	10.95	11.20	10.80	10.80	10.80	-1.37%	2,730,595
Jan 22, 2026	10.99	11.33	10.95	10.95	10.95	-0.36%	4,627,060
Jan 21, 2026	10.55	11.05	10.50	10.99	10.99	4.17%	3,604,457
Jan 20, 2026	10.72	10.88	10.40	10.55	10.55	-1.59%	3,392,272
Jan 19, 2026	10.68	10.92	10.70	10.72	10.72	0.37%	2,408,461