EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.55	13.67	13.18	13.34	13.34	-1.55%	9,848,891
May 12, 2026	12.80	13.58	12.95	13.55	13.55	5.86%	21,233,830
May 11, 2026	12.14	12.80	12.26	12.80	12.80	5.44%	13,935,010
May 10, 2026	11.85	12.32	11.95	12.14	12.14	2.45%	4,679,280
May 6, 2026	11.73	12.00	11.77	11.85	11.85	1.02%	5,752,536
May 5, 2026	11.82	11.87	11.64	11.73	11.73	-0.76%	3,788,108
May 4, 2026	12.19	12.32	11.76	11.82	11.82	-3.04%	9,636,882
May 3, 2026	12.30	12.53	12.19	12.19	12.19	-0.89%	7,198,126
Apr 30, 2026	12.15	12.53	12.19	12.30	12.30	1.23%	8,911,867
Apr 29, 2026	12.35	12.45	12.12	12.15	12.15	-1.62%	6,417,858
Apr 28, 2026	11.97	12.42	11.97	12.35	12.35	3.17%	11,785,410
Apr 27, 2026	11.98	12.15	11.86	11.97	11.97	-0.08%	4,254,932
Apr 26, 2026	11.65	12.05	11.80	11.98	11.98	2.83%	10,257,350
Apr 23, 2026	11.24	11.70	11.26	11.65	11.65	3.65%	11,414,580
Apr 22, 2026	11.20	11.36	11.15	11.24	11.24	0.36%	4,124,863
Apr 21, 2026	11.30	11.37	11.19	11.20	11.20	-0.88%	4,391,111
Apr 20, 2026	11.33	11.41	11.29	11.30	11.30	-0.26%	2,043,654
Apr 19, 2026	11.34	11.40	11.33	11.33	11.33	-0.09%	1,398,730
Apr 16, 2026	11.36	11.45	11.32	11.34	11.34	-0.18%	2,901,565
Apr 15, 2026	11.41	11.55	11.32	11.36	11.36	-0.44%	4,584,432
Apr 14, 2026	11.30	11.48	11.33	11.41	11.41	0.97%	3,847,548
Apr 9, 2026	11.25	11.33	11.13	11.30	11.30	0.44%	2,016,728
Apr 8, 2026	11.30	11.48	11.21	11.25	11.25	-0.44%	2,963,860
Apr 7, 2026	11.20	11.48	11.18	11.30	11.30	0.89%	4,367,004
Apr 6, 2026	11.25	11.36	11.15	11.20	11.20	-0.44%	4,023,503
Apr 5, 2026	11.23	11.43	11.22	11.25	11.25	0.18%	3,362,695
Apr 2, 2026	11.41	11.41	11.23	11.23	11.23	-1.58%	1,567,284
Apr 1, 2026	11.35	11.60	11.30	11.41	11.41	0.53%	2,002,629
Mar 31, 2026	11.17	11.70	11.05	11.35	11.35	1.61%	3,715,053
Mar 30, 2026	11.42	11.53	11.10	11.17	11.17	-2.19%	2,703,593
Mar 29, 2026	11.64	11.79	11.40	11.42	11.42	-1.89%	3,742,428
Mar 26, 2026	11.89	11.95	11.61	11.64	11.64	-2.10%	4,518,226
Mar 25, 2026	12.02	12.11	11.87	11.89	11.89	-1.08%	3,195,137
Mar 24, 2026	11.65	12.11	11.70	12.02	12.02	3.18%	4,872,499
Mar 18, 2026	11.92	11.99	11.62	11.65	11.65	-2.27%	5,113,681
Mar 17, 2026	12.00	12.12	11.91	11.92	11.92	-0.67%	3,735,868
Mar 16, 2026	12.09	12.20	11.92	12.00	12.00	-0.74%	3,115,479
Mar 15, 2026	12.29	12.45	12.09	12.09	12.09	-1.63%	4,439,165
Mar 12, 2026	12.36	12.74	12.22	12.29	12.29	-0.57%	6,874,279
Mar 11, 2026	12.15	12.41	12.15	12.36	12.36	1.73%	5,265,102
Mar 10, 2026	12.50	12.45	12.04	12.15	12.15	-2.80%	8,467,175
Mar 9, 2026	12.86	13.28	12.45	12.50	12.50	-2.80%	23,836,180
Mar 8, 2026	12.13	12.99	12.24	12.86	12.86	6.02%	40,234,460
Mar 5, 2026	12.55	12.65	11.71	12.13	12.13	-3.35%	31,200,380
Mar 4, 2026	13.20	13.97	12.40	12.55	12.55	-4.92%	38,283,390
Mar 3, 2026	12.22	13.40	11.90	13.20	13.20	8.02%	11,886,570
Mar 2, 2026	12.42	12.59	12.10	12.22	12.22	-1.61%	1,623,100
Mar 1, 2026	13.09	12.57	12.02	12.42	12.42	-5.12%	5,455,005
Feb 26, 2026	13.04	13.40	12.91	13.09	13.09	0.38%	6,268,578
Feb 25, 2026	13.00	13.35	12.93	13.04	13.04	0.31%	16,019,300