EGX:EGCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	14.20	14.50	13.97	14.36	14.36	1.13%	17,689,332
Sep 1, 2026	13.81	14.25	13.81	14.20	14.20	2.82%	10,074,324
Aug 31, 2026	13.86	13.95	13.57	13.81	13.81	-0.36%	3,700,573
Aug 30, 2026	13.51	13.86	13.53	13.86	13.86	2.59%	5,076,080
Aug 26, 2026	13.38	13.68	13.33	13.51	13.51	0.97%	2,602,036
Aug 25, 2026	13.85	13.91	13.30	13.38	13.38	-3.39%	5,356,650
Aug 24, 2026	13.92	14.07	13.82	13.85	13.85	-0.50%	2,602,605
Aug 23, 2026	13.80	14.24	13.86	13.92	13.92	0.87%	6,699,166
Aug 20, 2026	14.00	14.05	13.72	13.80	13.80	-1.43%	6,950,719
Aug 19, 2026	14.21	14.34	13.91	14.00	14.00	-1.48%	7,045,344
Aug 18, 2026	14.22	14.39	14.12	14.21	14.21	-0.07%	4,600,557
Aug 17, 2026	14.70	14.79	14.15	14.22	14.22	-3.27%	10,520,550
Aug 16, 2026	14.42	14.87	14.64	14.70	14.70	1.94%	16,575,220
Aug 13, 2026	14.29	14.61	14.25	14.42	14.42	0.91%	11,921,180
Aug 12, 2026	14.12	14.68	14.21	14.29	14.29	1.20%	21,045,255
Aug 11, 2026	14.10	14.33	14.06	14.12	14.12	0.14%	6,256,038
Aug 10, 2026	14.20	14.45	14.06	14.10	14.10	-0.70%	14,842,215
Aug 9, 2026	13.98	14.21	13.96	14.20	14.20	1.57%	9,195,744
Aug 6, 2026	14.07	14.20	13.92	13.98	13.98	-0.64%	7,060,037
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