EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	10.42	10.58	10.34	10.44	10.44	0.19%	823,273
Nov 18, 2025	10.00	10.64	10.00	10.42	10.42	4.20%	3,756,303
Nov 17, 2025	10.30	10.36	9.93	10.00	10.00	-2.91%	2,130,724
Nov 16, 2025	10.42	10.51	10.30	10.30	10.30	-1.15%	748,731
Nov 13, 2025	10.38	10.53	10.37	10.42	10.42	0.39%	1,042,976
Nov 12, 2025	10.44	10.55	10.31	10.38	10.38	-0.57%	625,974
Nov 11, 2025	10.60	10.79	10.36	10.44	10.44	-1.51%	1,848,118
Nov 10, 2025	10.56	10.70	10.44	10.60	10.60	0.38%	885,879
Nov 9, 2025	10.65	10.83	10.55	10.56	10.56	-0.85%	1,332,995
Nov 6, 2025	10.81	10.88	10.59	10.65	10.65	-1.48%	1,369,587
Nov 5, 2025	11.06	11.17	10.66	10.81	10.81	-2.26%	2,207,775
Nov 4, 2025	11.20	11.20	11.06	11.06	11.06	-1.25%	1,016,345
Nov 3, 2025	11.30	11.34	11.16	11.20	11.20	-0.88%	826,852
Nov 2, 2025	11.30	11.40	11.23	11.30	11.30	-	906,546
Oct 30, 2025	11.40	11.42	11.26	11.30	11.30	-0.88%	771,811
Oct 29, 2025	11.43	11.54	11.33	11.40	11.40	-0.26%	2,222,545
Oct 28, 2025	11.27	11.56	11.27	11.43	11.43	1.42%	4,036,851
Oct 27, 2025	11.33	11.41	11.25	11.27	11.27	-0.53%	2,038,887
Oct 26, 2025	11.30	11.40	11.23	11.33	11.33	0.27%	1,287,060
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