A Capital Holding (EGX:ACAP)
Egypt
· Delayed Price · Currency is EGP 8.77
-0.13 (-1.46%)
At close: Dec 4, 2025
A Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.90 | 9.20 | 8.64 | 8.77 | 8.77 | -1.46% | 921,856 |
| Dec 3, 2025 | 9.17 | 9.33 | 8.61 | 8.90 | 8.90 | -2.94% | 556,205 |
| Dec 2, 2025 | 9.21 | 9.77 | 9.06 | 9.17 | 9.17 | -0.43% | 1,349,218 |
| Dec 1, 2025 | 8.47 | 9.79 | 8.52 | 9.21 | 9.21 | 8.74% | 2,738,179 |
| Nov 30, 2025 | 9.60 | 9.63 | 8.32 | 8.47 | 8.47 | -11.77% | 2,168,699 |
| Nov 27, 2025 | 8.49 | 10.00 | 8.66 | 9.60 | 9.60 | 13.07% | 5,288,584 |
| Nov 26, 2025 | 7.08 | 8.49 | 7.05 | 8.49 | 8.49 | 19.92% | 2,682,655 |
| Nov 25, 2025 | 7.21 | 7.25 | 7.00 | 7.08 | 7.08 | -1.80% | 398,384 |
| Nov 24, 2025 | 7.44 | 7.51 | 7.17 | 7.21 | 7.21 | -3.09% | 277,642 |
| Nov 23, 2025 | 7.64 | 7.75 | 7.42 | 7.44 | 7.44 | -2.62% | 221,859 |
| Nov 20, 2025 | 7.78 | 7.82 | 7.55 | 7.64 | 7.64 | -1.80% | 189,859 |
| Nov 19, 2025 | 7.90 | 7.98 | 7.57 | 7.78 | 7.78 | -1.52% | 67,118 |
| Nov 18, 2025 | 7.94 | 8.03 | 7.90 | 7.90 | 7.90 | -0.50% | 176,754 |
| Nov 17, 2025 | 8.12 | 8.15 | 7.90 | 7.94 | 7.94 | -2.22% | 206,854 |
| Nov 16, 2025 | 8.02 | 8.20 | 8.00 | 8.12 | 8.12 | 1.25% | 242,967 |
| Nov 13, 2025 | 8.10 | 8.20 | 7.85 | 8.02 | 8.02 | -0.99% | 288,282 |
| Nov 12, 2025 | 8.11 | 8.24 | 7.53 | 8.10 | 8.10 | -0.12% | 395,237 |
| Nov 11, 2025 | 8.15 | 8.39 | 8.06 | 8.11 | 8.11 | -0.49% | 458,574 |
| Nov 10, 2025 | 7.86 | 8.19 | 7.90 | 8.15 | 8.15 | 3.69% | 633,493 |
| Nov 9, 2025 | 7.77 | 8.09 | 7.77 | 7.86 | 7.86 | 1.16% | 206,485 |
| Nov 6, 2025 | 7.84 | 7.95 | 7.66 | 7.77 | 7.77 | -0.89% | 548,259 |
| Nov 5, 2025 | 8.16 | 8.39 | 7.77 | 7.84 | 7.84 | -3.92% | 688,193 |
| Nov 4, 2025 | 7.85 | 8.60 | 7.85 | 8.16 | 8.16 | 3.95% | 1,318,918 |
| Nov 3, 2025 | 8.38 | 8.45 | 7.36 | 7.85 | 7.85 | -6.32% | 1,488,807 |
| Nov 2, 2025 | 9.20 | 9.29 | 8.01 | 8.38 | 8.38 | -8.91% | 1,445,450 |
| Oct 30, 2025 | 8.69 | 9.65 | 8.66 | 9.20 | 9.20 | 5.87% | 2,907,546 |
| Oct 29, 2025 | 7.83 | 9.27 | 8.00 | 8.69 | 8.69 | 10.98% | 2,861,076 |
| Oct 28, 2025 | 6.76 | 8.10 | 6.81 | 7.83 | 7.83 | 15.83% | 3,892,220 |
| Oct 27, 2025 | 6.56 | 7.30 | 6.55 | 6.76 | 6.76 | 3.05% | 1,139,298 |
| Oct 26, 2025 | 6.51 | 6.73 | 6.50 | 6.56 | 6.56 | 0.77% | 493,790 |
| Oct 23, 2025 | 6.39 | 6.66 | 6.38 | 6.51 | 6.51 | 1.88% | 424,061 |
| Oct 22, 2025 | 6.31 | 6.44 | 6.30 | 6.39 | 6.39 | 1.27% | 328,572 |
| Oct 21, 2025 | 6.31 | 6.41 | 6.25 | 6.31 | 6.31 | - | 286,629 |
| Oct 20, 2025 | 6.25 | 6.44 | 6.23 | 6.31 | 6.31 | 0.96% | 735,350 |
| Oct 19, 2025 | 6.32 | 6.47 | 6.23 | 6.25 | 6.25 | -1.11% | 666,522 |
| Oct 16, 2025 | 6.45 | 6.75 | 6.29 | 6.32 | 6.32 | -2.02% | 1,719,213 |
| Oct 15, 2025 | 5.89 | 6.47 | 5.74 | 6.45 | 6.45 | 9.51% | 2,396,954 |
| Oct 14, 2025 | 5.50 | 6.06 | 5.50 | 5.89 | 5.89 | 7.09% | 5,062,270 |
| Oct 13, 2025 | 5.45 | 5.59 | 5.36 | 5.50 | 5.50 | 0.92% | 821,338 |
| Oct 12, 2025 | 5.45 | 5.58 | 5.35 | 5.45 | 5.45 | - | 689,040 |
| Oct 8, 2025 | 5.29 | 5.50 | 5.20 | 5.45 | 5.45 | 3.02% | 1,444,026 |
| Oct 7, 2025 | 5.32 | 5.47 | 5.23 | 5.29 | 5.29 | -0.56% | 756,358 |
| Oct 6, 2025 | 4.98 | 5.80 | 5.10 | 5.32 | 5.32 | 6.83% | 5,034,438 |
| Oct 5, 2025 | 4.95 | 5.07 | 4.63 | 4.98 | 4.98 | 0.61% | 992,448 |
| Oct 2, 2025 | 4.40 | 5.24 | 4.41 | 4.95 | 4.95 | 12.50% | 5,722,478 |
| Oct 1, 2025 | 4.25 | 4.44 | 4.26 | 4.40 | 4.40 | 3.53% | 300,063 |
| Sep 30, 2025 | 4.19 | 4.37 | 4.21 | 4.25 | 4.25 | 1.43% | 454,695 |
| Sep 29, 2025 | 4.17 | 4.25 | 4.17 | 4.19 | 4.19 | 0.48% | 223,169 |
| Sep 28, 2025 | 4.20 | 4.26 | 4.16 | 4.17 | 4.17 | -0.71% | 133,330 |
| Sep 25, 2025 | 4.20 | 4.32 | 4.15 | 4.20 | 4.20 | - | 443,424 |
| Sep 24, 2025 | 4.37 | 4.40 | 4.15 | 4.20 | 4.20 | -3.89% | 486,549 |
| Sep 23, 2025 | 4.12 | 4.75 | 4.15 | 4.37 | 4.37 | 6.07% | 1,578,703 |
| Sep 22, 2025 | 4.25 | 4.29 | 4.10 | 4.12 | 4.12 | -3.06% | 423,187 |
| Sep 21, 2025 | 4.25 | 4.31 | 4.07 | 4.25 | 4.25 | - | 370,469 |
| Sep 18, 2025 | 4.42 | 4.50 | 4.20 | 4.25 | 4.25 | -3.85% | 189,525 |
| Sep 17, 2025 | 4.42 | 4.49 | 4.31 | 4.42 | 4.42 | - | 64,727 |
| Sep 16, 2025 | 4.55 | 4.70 | 4.40 | 4.42 | 4.42 | -2.86% | 899,641 |
| Sep 15, 2025 | 4.56 | 4.73 | 4.45 | 4.55 | 4.55 | -0.22% | 414,502 |
| Sep 14, 2025 | 4.55 | 4.80 | 4.50 | 4.56 | 4.56 | 0.22% | 328,398 |
| Sep 11, 2025 | 4.45 | 4.80 | 4.35 | 4.55 | 4.55 | 2.25% | 907,591 |
| Sep 10, 2025 | 4.47 | 4.47 | 4.10 | 4.45 | 4.45 | -0.45% | 502,346 |
| Sep 9, 2025 | 4.48 | 4.59 | 4.42 | 4.47 | 4.47 | -0.22% | 526,019 |
| Sep 8, 2025 | 4.30 | 4.69 | 4.30 | 4.48 | 4.48 | 4.19% | 1,443,105 |
| Sep 7, 2025 | 4.25 | 4.38 | 4.21 | 4.30 | 4.30 | 1.18% | 494,881 |
| Sep 3, 2025 | 4.20 | 4.36 | 4.18 | 4.25 | 4.25 | 1.19% | 510,520 |
| Sep 2, 2025 | 4.20 | 4.25 | 4.16 | 4.20 | 4.20 | - | 438,613 |
| Sep 1, 2025 | 4.12 | 4.27 | 4.09 | 4.20 | 4.20 | 1.94% | 1,253,216 |
| Aug 31, 2025 | 4.00 | 4.20 | 4.00 | 4.12 | 4.12 | 3.00% | 2,066,485 |
| Aug 28, 2025 | 3.90 | 4.01 | 3.85 | 4.00 | 4.00 | 2.56% | 1,343,400 |
| Aug 27, 2025 | 3.96 | 4.45 | 3.90 | 3.90 | 3.90 | -1.52% | 4,173,203 |
| Aug 26, 2025 | 4.20 | 4.29 | 3.88 | 3.96 | 3.96 | -5.71% | 4,289,069 |
| Aug 25, 2025 | 3.50 | 4.20 | 3.45 | 4.20 | 4.20 | 20.00% | 5,072,199 |
| Aug 24, 2025 | 3.40 | 3.50 | 3.36 | 3.50 | 3.50 | 2.94% | 759,244 |
| Aug 21, 2025 | 3.40 | 3.45 | 3.33 | 3.40 | 3.40 | - | 605,684 |
| Aug 20, 2025 | 3.42 | 3.45 | 3.36 | 3.40 | 3.40 | -0.58% | 711,130 |
| Aug 19, 2025 | 3.41 | 3.47 | 3.35 | 3.42 | 3.42 | 0.29% | 620,661 |
| Aug 18, 2025 | 3.34 | 3.49 | 3.35 | 3.41 | 3.41 | 2.10% | 1,019,978 |
| Aug 17, 2025 | 3.28 | 3.49 | 3.21 | 3.34 | 3.34 | 1.83% | 1,642,764 |
| Aug 14, 2025 | 3.17 | 3.45 | 3.19 | 3.28 | 3.28 | 3.47% | 2,135,718 |
| Aug 13, 2025 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | 0.63% | 268,483 |
| Aug 12, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | - | 134,363 |
| Aug 11, 2025 | 3.17 | 3.18 | 3.13 | 3.15 | 3.15 | -0.63% | 150,278 |
| Aug 10, 2025 | 3.18 | 3.20 | 3.16 | 3.17 | 3.17 | -0.31% | 139,664 |
| Aug 7, 2025 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 345,823 |
| Aug 6, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 295,776 |
| Aug 5, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | - | 267,661 |
| Aug 4, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 249,149 |
| Aug 3, 2025 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 87,646 |
| Jul 31, 2025 | 3.18 | 3.22 | 3.12 | 3.16 | 3.16 | -0.63% | 173,859 |
| Jul 30, 2025 | 3.12 | 3.24 | 3.10 | 3.18 | 3.18 | 1.92% | 495,923 |
| Jul 29, 2025 | 3.10 | 3.15 | 3.11 | 3.12 | 3.12 | 0.65% | 131,074 |
| Jul 28, 2025 | 3.15 | 3.17 | 2.86 | 3.10 | 3.10 | -1.59% | 449,088 |
| Jul 27, 2025 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 0.96% | 396,567 |
| Jul 23, 2025 | 3.08 | 3.15 | 3.06 | 3.12 | 3.12 | 1.30% | 195,498 |
| Jul 22, 2025 | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | -0.32% | 154,768 |
| Jul 21, 2025 | 3.15 | 3.18 | 3.06 | 3.09 | 3.09 | -1.90% | 456,097 |
| Jul 20, 2025 | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | - | 197,055 |
| Jul 17, 2025 | 3.07 | 3.15 | 3.10 | 3.15 | 3.15 | 2.61% | 287,356 |
| Jul 16, 2025 | 3.13 | 3.16 | 3.03 | 3.07 | 3.07 | -1.92% | 297,273 |
| Jul 15, 2025 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.63% | 451,497 |