EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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