EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	10.96	11.18	10.91	11.01	11.01	0.46%	2,764,417
Nov 11, 2026	11.01	11.17	10.91	10.96	10.96	-0.45%	3,835,590
Nov 10, 2026	10.67	11.08	10.69	11.01	11.01	3.19%	5,615,691
Nov 9, 2026	10.34	10.75	10.38	10.67	10.67	3.19%	4,923,466
Nov 8, 2026	10.50	10.50	10.17	10.34	10.34	-1.52%	3,341,727
Nov 5, 2026	10.38	10.56	10.26	10.50	10.50	1.16%	3,611,338
Nov 4, 2026	9.94	10.38	10.00	10.38	10.38	4.43%	3,079,629
Nov 3, 2026	9.89	9.98	9.66	9.94	9.94	0.51%	2,739,909
Nov 2, 2026	10.20	10.21	9.68	9.89	9.89	-3.04%	4,627,767
Nov 1, 2026	10.52	10.55	10.07	10.20	10.20	-3.04%	5,216,227
Oct 29, 2026	10.60	10.75	10.45	10.52	10.52	-0.75%	4,005,754
Oct 28, 2026	10.72	10.82	10.52	10.60	10.60	-1.12%	3,492,696
Oct 27, 2026	10.31	10.73	10.36	10.72	10.72	3.98%	6,299,879
Oct 26, 2026	10.28	10.68	10.00	10.31	10.31	0.29%	3,905,767
Oct 25, 2026	11.30	11.22	10.00	10.28	10.28	-9.03%	5,471,115
Oct 22, 2026	11.45	11.64	11.06	11.30	11.30	-1.31%	3,978,811
Oct 21, 2026	11.82	11.94	11.30	11.45	11.45	-3.13%	5,298,554
Oct 20, 2026	11.50	11.87	11.36	11.82	11.82	2.78%	6,518,978
Oct 19, 2026	11.01	11.50	10.67	11.50	11.50	4.45%	6,294,642
Oct 18, 2026	12.05	12.00	10.85	11.01	11.01	-8.63%	8,254,606
Oct 15, 2026	12.17	12.15	11.96	12.05	12.05	-0.99%	3,517,462
Oct 14, 2026	12.05	12.25	12.02	12.17	12.17	1.00%	4,778,240
Oct 13, 2026	12.78	12.92	11.86	12.05	12.05	-5.71%	11,383,443
Oct 12, 2026	13.13	13.19	12.71	12.78	12.78	-2.67%	2,618,295
Oct 11, 2026	13.36	13.42	13.10	13.13	13.13	-1.72%	1,886,223
Oct 7, 2026	13.27	13.45	13.27	13.36	13.36	0.68%	2,196,237
Oct 6, 2026	13.40	13.48	13.25	13.27	13.27	-0.97%	3,040,733
Oct 5, 2026	13.68	13.69	13.35	13.40	13.40	-2.05%	3,275,801
Oct 4, 2026	13.62	13.71	13.52	13.68	13.68	0.44%	3,468,392
Oct 1, 2026	13.38	13.62	13.25	13.62	13.62	1.79%	3,608,629
Sep 30, 2026	13.40	13.55	12.88	13.38	13.38	-0.15%	5,967,067
Sep 29, 2026	13.55	13.85	13.35	13.40	13.40	-1.11%	4,858,433
Sep 28, 2026	13.98	13.96	13.40	13.55	13.55	-3.08%	7,731,782
Sep 27, 2026	14.20	14.50	13.86	13.98	13.98	-1.55%	9,684,718
Sep 24, 2026	13.90	14.32	13.84	14.20	14.20	2.16%	12,404,833
Sep 23, 2026	13.92	14.13	13.79	13.90	13.90	-0.14%	6,444,367
Sep 22, 2026	14.02	14.12	13.91	13.92	13.92	-0.71%	3,721,794
Sep 21, 2026	14.25	14.36	13.86	14.02	14.02	-1.61%	9,797,667
Sep 20, 2026	14.00	14.43	14.12	14.25	14.25	1.79%	13,580,407
Sep 17, 2026	13.92	14.12	13.86	14.00	14.00	0.57%	5,376,520
Sep 16, 2026	13.82	13.96	13.73	13.92	13.92	0.72%	2,535,390
Sep 15, 2026	13.70	14.05	13.62	13.82	13.82	0.88%	5,909,143
Sep 14, 2026	14.04	14.10	13.60	13.70	13.70	-2.42%	5,650,897
Sep 13, 2026	13.95	14.36	13.90	14.04	14.04	0.65%	9,760,149
Sep 10, 2026	13.90	14.14	13.82	13.95	13.95	0.36%	10,976,700
Sep 9, 2026	14.02	14.19	13.90	13.90	13.90	-0.86%	6,348,879
Sep 8, 2026	14.20	14.40	14.00	14.02	14.02	-1.27%	10,589,404
Sep 7, 2026	14.23	14.41	14.07	14.20	14.20	-0.21%	8,882,665
Sep 6, 2026	14.50	14.66	14.22	14.23	14.23	-1.86%	12,987,211
Sep 3, 2026	14.36	14.83	14.39	14.50	14.50	0.97%	24,328,030