EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	11.44	11.57	11.20	11.30	11.30	-1.22%	1,946,035
Oct 22, 2025	11.53	11.72	11.43	11.44	11.44	-0.78%	601,475
Oct 21, 2025	11.50	11.59	11.48	11.53	11.53	0.26%	723,522
Oct 20, 2025	11.68	11.80	11.49	11.50	11.50	-1.54%	1,043,771
Oct 19, 2025	11.57	11.81	11.62	11.68	11.68	0.95%	1,913,880
Oct 16, 2025	11.38	11.60	11.40	11.57	11.57	1.67%	1,333,036
Oct 15, 2025	11.50	11.61	11.37	11.38	11.38	-1.04%	929,805
Oct 14, 2025	11.41	11.70	11.35	11.50	11.50	0.79%	2,006,873
Oct 13, 2025	11.60	11.68	11.33	11.41	11.41	-1.64%	3,136,018
Oct 12, 2025	11.91	11.90	11.54	11.60	11.60	-2.60%	2,051,693
Oct 8, 2025	11.95	12.10	11.83	11.91	11.91	-0.33%	1,388,440
Oct 7, 2025	12.05	12.19	11.93	11.95	11.95	-0.83%	1,615,470
Oct 6, 2025	12.17	12.20	11.97	12.05	12.05	-0.99%	2,025,316
Oct 5, 2025	11.87	12.17	11.90	12.17	12.17	2.53%	2,597,516
Oct 2, 2025	11.85	12.16	11.75	11.87	11.87	0.17%	6,178,441
Oct 1, 2025	12.26	12.30	11.81	11.85	11.85	-3.34%	4,432,487
Sep 30, 2025	11.75	12.35	11.76	12.26	12.26	4.34%	14,542,820
Sep 29, 2025	11.46	11.75	11.46	11.75	11.75	2.53%	3,951,019
Sep 28, 2025	11.22	11.50	11.22	11.46	11.46	2.14%	3,795,714
Sep 25, 2025	11.19	11.30	11.05	11.22	11.22	0.27%	1,543,810
Sep 24, 2025	11.03	11.33	11.00	11.19	11.19	1.45%	1,205,868
Sep 23, 2025	11.20	11.22	10.98	11.03	11.03	-1.52%	1,095,753
Sep 22, 2025	11.26	11.34	11.02	11.20	11.20	-0.53%	858,396
Sep 21, 2025	11.22	11.50	11.25	11.26	11.26	0.36%	1,118,794
Sep 18, 2025	11.31	11.44	11.17	11.22	11.22	-0.80%	2,474,586
Sep 17, 2025	11.25	11.40	11.20	11.31	11.31	0.53%	1,094,522
Sep 16, 2025	11.50	11.55	11.03	11.25	11.25	-2.17%	2,339,803
Sep 15, 2025	11.70	11.91	11.50	11.50	11.50	-1.71%	3,988,657
Sep 14, 2025	11.50	11.77	11.50	11.70	11.70	1.74%	2,941,991
Sep 11, 2025	11.23	11.57	11.24	11.50	11.50	2.40%	3,616,739
Sep 10, 2025	11.20	11.44	11.18	11.23	11.23	0.27%	2,009,710
Sep 9, 2025	11.21	11.55	11.13	11.20	11.20	-0.09%	2,457,148
Sep 8, 2025	11.24	11.38	11.10	11.21	11.21	-0.27%	1,828,697
Sep 7, 2025	11.00	11.55	10.91	11.24	11.24	2.18%	4,434,583
Sep 3, 2025	11.06	11.15	11.00	11.00	11.00	-0.54%	1,236,885
Sep 2, 2025	11.05	11.20	11.00	11.06	11.06	0.09%	1,230,062
Sep 1, 2025	11.01	11.15	10.91	11.05	11.05	0.36%	1,107,358
Aug 31, 2025	11.20	11.27	10.86	11.01	11.01	-1.70%	2,592,726
Aug 28, 2025	10.87	11.20	10.90	11.20	11.20	3.04%	3,457,715
Aug 27, 2025	11.00	11.20	10.87	10.87	10.87	-1.18%	2,103,444
Aug 26, 2025	11.06	11.17	10.76	11.00	11.00	-0.54%	4,063,837
Aug 25, 2025	11.60	11.75	10.84	11.06	11.06	-4.66%	9,993,594
Aug 24, 2025	11.75	11.94	11.60	11.60	11.60	-1.28%	1,763,263
Aug 21, 2025	11.66	11.97	11.67	11.75	11.75	0.77%	2,625,045
Aug 20, 2025	12.10	12.18	11.64	11.66	11.66	-3.64%	6,019,268
Aug 19, 2025	12.03	12.57	12.02	12.10	12.10	0.58%	4,486,670
Aug 18, 2025	11.41	12.30	11.41	12.03	12.03	5.43%	16,125,330
Aug 17, 2025	11.51	11.65	11.41	11.41	11.41	-0.87%	2,611,740
Aug 14, 2025	11.41	11.52	11.10	11.51	11.51	0.88%	3,406,612
Aug 13, 2025	11.59	11.80	11.37	11.41	11.41	-1.55%	4,502,049