EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 18, 2026	10.50	10.90	10.61	10.68	10.68	1.71%	485,950
Jan 15, 2026	10.80	11.00	10.47	10.50	10.50	-2.78%	944,525
Jan 14, 2026	11.15	11.24	9.77	10.80	10.80	-3.14%	2,135,786
Jan 13, 2026	11.50	11.60	11.14	11.15	11.15	-3.04%	1,343,814
Jan 12, 2026	11.71	11.92	11.46	11.50	11.50	-1.79%	2,606,067
Jan 11, 2026	11.52	11.87	11.60	11.71	11.71	1.65%	915,684
Jan 8, 2026	11.62	11.89	11.51	11.52	11.52	-0.86%	1,061,820
Jan 6, 2026	11.70	11.89	11.57	11.62	11.62	-0.68%	1,596,601
Jan 5, 2026	12.00	12.10	11.46	11.70	11.70	-2.50%	1,673,864
Jan 4, 2026	12.49	12.49	12.00	12.00	12.00	-3.92%	1,429,887
Dec 31, 2025	12.37	12.60	12.07	12.49	12.49	0.97%	2,745,586
Dec 30, 2025	12.34	12.50	12.22	12.37	12.37	0.24%	2,124,644
Dec 29, 2025	12.49	12.59	12.34	12.34	12.34	-1.20%	3,592,151
Dec 28, 2025	12.15	12.49	12.03	12.49	12.49	2.80%	3,563,763
Dec 25, 2025	12.41	12.52	12.13	12.15	12.15	-2.10%	2,717,779
Dec 24, 2025	12.40	12.66	12.33	12.41	12.41	0.08%	3,601,977
Dec 23, 2025	12.50	12.66	12.20	12.40	12.40	-0.80%	8,269,344
Dec 22, 2025	12.21	12.95	12.30	12.50	12.50	2.38%	20,540,560
Dec 21, 2025	11.76	12.24	11.75	12.21	12.21	3.83%	12,608,640
Dec 18, 2025	11.77	12.03	11.74	11.76	11.76	-0.08%	7,479,536
Dec 17, 2025	11.75	11.95	11.61	11.77	11.77	0.17%	3,531,916
Dec 16, 2025	11.54	12.00	11.45	11.75	11.75	1.82%	6,867,901
Dec 15, 2025	11.63	11.85	11.53	11.54	11.54	-0.77%	4,907,312
Dec 14, 2025	10.70	11.79	10.77	11.63	11.63	8.69%	18,081,940
Dec 11, 2025	10.88	10.90	10.70	10.70	10.70	-1.65%	1,764,688
Dec 10, 2025	10.84	10.98	10.79	10.88	10.88	0.37%	1,453,695
Dec 9, 2025	10.86	11.00	10.73	10.84	10.84	-0.18%	2,642,585
Dec 8, 2025	10.93	11.12	10.67	10.86	10.86	-0.64%	3,066,202
Dec 7, 2025	10.61	11.24	10.61	10.93	10.93	3.02%	6,564,426
Dec 4, 2025	10.75	10.90	10.61	10.61	10.61	-1.30%	2,497,231
Dec 3, 2025	10.50	11.04	10.51	10.75	10.75	2.38%	9,031,417
Dec 2, 2025	10.66	10.75	10.45	10.50	10.50	-1.50%	1,424,272
Dec 1, 2025	10.80	10.93	10.60	10.66	10.66	-1.30%	2,582,929
Nov 30, 2025	10.06	10.80	10.25	10.80	10.80	7.36%	6,049,508
Nov 27, 2025	9.96	10.23	9.80	10.06	10.06	1.00%	1,391,092
Nov 26, 2025	10.01	10.18	9.88	9.96	9.96	-0.50%	1,246,263
Nov 25, 2025	10.22	10.32	10.00	10.01	10.01	-2.05%	864,087
Nov 24, 2025	10.31	10.41	10.21	10.22	10.22	-0.87%	596,289
Nov 23, 2025	10.37	10.54	10.31	10.31	10.31	-0.58%	868,696
Nov 20, 2025	10.44	10.61	10.30	10.37	10.37	-0.67%	1,977,491