EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	14.40	14.62	14.07	14.07	14.07	-2.29%	11,569,290
Aug 4, 2026	14.23	14.44	13.90	14.40	14.40	1.19%	15,505,130
Aug 3, 2026	13.70	14.39	13.81	14.23	14.23	3.87%	23,124,850
Aug 2, 2026	12.90	13.70	12.96	13.70	13.70	6.20%	14,841,908
Jul 30, 2026	12.86	13.08	12.69	12.90	12.90	0.31%	4,813,364
Jul 29, 2026	12.91	13.07	12.83	12.86	12.86	-0.39%	2,504,730
Jul 28, 2026	13.08	13.30	12.91	12.91	12.91	-1.30%	4,065,060
Jul 27, 2026	12.90	13.17	12.84	13.08	13.08	1.40%	6,311,862
Jul 26, 2026	12.92	13.19	12.90	12.90	12.90	-0.15%	6,591,546
Jul 22, 2026	13.05	13.22	12.92	12.92	12.92	-1.00%	4,096,776
Jul 21, 2026	13.09	13.28	13.00	13.05	13.05	-0.31%	3,972,223
Jul 20, 2026	13.27	13.39	13.04	13.09	13.09	-1.36%	3,407,515
Jul 19, 2026	13.30	13.52	13.20	13.27	13.27	-0.23%	4,141,094
Jul 16, 2026	13.30	13.55	13.30	13.30	13.30	-	2,409,399
Jul 15, 2026	13.58	13.70	13.29	13.30	13.30	-2.06%	5,407,801
Jul 14, 2026	13.13	13.80	13.33	13.58	13.58	3.43%	10,020,967
Jul 13, 2026	13.08	13.35	13.13	13.13	13.13	0.38%	5,526,174
Jul 12, 2026	13.00	13.25	12.99	13.08	13.08	0.62%	5,487,399
Jul 9, 2026	13.03	13.21	12.94	13.00	13.00	-0.23%	7,627,264
Jul 8, 2026	12.66	13.11	12.65	13.03	13.03	2.92%	6,003,667
Jul 7, 2026	12.63	13.19	12.65	12.66	12.66	0.24%	6,338,983
Jul 6, 2026	12.70	12.86	12.58	12.63	12.63	-0.55%	3,522,790
Jul 5, 2026	12.28	12.75	12.40	12.70	12.70	3.42%	2,200,100
Jul 1, 2026	12.20	12.50	12.24	12.28	12.28	0.66%	1,714,118
Jun 30, 2026	12.16	12.53	12.19	12.20	12.20	0.33%	2,711,849
Jun 29, 2026	12.15	12.40	12.13	12.16	12.16	0.08%	2,026,815
Jun 28, 2026	12.86	12.99	12.15	12.15	12.15	-5.52%	1,807,401
Jun 25, 2026	13.10	13.40	12.80	12.86	12.86	-1.83%	2,964,094
Jun 24, 2026	12.83	13.22	12.69	13.10	13.10	2.10%	1,522,115
Jun 23, 2026	13.21	13.30	12.80	12.83	12.83	-2.88%	2,287,137
Jun 22, 2026	13.66	13.70	13.11	13.21	13.21	-3.29%	3,302,956
Jun 21, 2026	13.63	13.85	13.55	13.66	13.66	0.22%	1,387,195
Jun 17, 2026	13.75	13.89	13.53	13.63	13.63	-0.87%	3,188,475
Jun 16, 2026	13.20	13.80	13.23	13.75	13.75	4.17%	3,659,089
Jun 15, 2026	13.30	13.40	12.90	13.20	13.20	-0.75%	3,938,483
Jun 14, 2026	13.72	14.08	13.20	13.30	13.30	-3.06%	5,171,279
Jun 11, 2026	14.00	14.20	13.65	13.72	13.72	-2.00%	2,654,575
Jun 10, 2026	14.79	14.84	13.98	14.00	14.00	-5.34%	2,956,464
Jun 9, 2026	14.66	14.85	14.59	14.79	14.79	0.89%	2,286,188
Jun 8, 2026	14.50	14.94	14.46	14.66	14.66	1.10%	3,976,516
Jun 7, 2026	14.63	14.74	14.45	14.50	14.50	-0.89%	3,781,768
Jun 4, 2026	15.20	15.37	14.62	14.63	14.63	-3.75%	5,151,214
Jun 3, 2026	14.70	15.35	14.91	15.20	15.20	3.40%	10,106,460
Jun 2, 2026	14.25	14.95	14.27	14.70	14.70	3.16%	10,146,930
Jun 1, 2026	13.75	14.25	13.61	14.25	14.25	3.64%	3,950,840
May 25, 2026	13.83	13.95	13.57	13.75	13.75	-0.58%	2,315,645
May 24, 2026	13.92	14.07	13.83	13.83	13.83	-0.65%	2,471,934
May 21, 2026	13.90	14.17	13.83	13.92	13.92	0.14%	5,283,871
May 20, 2026	14.32	14.55	13.83	13.90	13.90	-2.93%	4,445,039
May 19, 2026	14.36	14.68	14.29	14.32	14.32	-0.28%	5,673,659