Skip to main content
A Capital Holding (EGX:ACAP)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.59
-0.01 (-0.13%)
At close: Apr 28, 2026

A Capital Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.607.727.577.597.59-0.13%226,612
Apr 27, 20267.687.707.587.607.60-1.04%178,629
Apr 26, 20267.697.747.667.687.68-0.13%105,292
Apr 23, 20267.707.757.687.697.69-0.13%158,973
Apr 22, 20267.737.927.687.707.70-0.39%532,963
Apr 21, 20267.848.037.707.737.73-1.40%535,250
Apr 20, 20267.578.207.587.847.843.57%1,822,312
Apr 19, 20267.557.907.527.577.570.26%1,059,166
Apr 16, 20267.547.607.537.557.550.13%86,716
Apr 15, 20267.547.617.517.547.54-78,828
Apr 14, 20267.557.637.507.547.54-0.13%90,180
Apr 9, 20267.567.637.507.557.55-0.13%79,298
Apr 8, 20267.597.677.507.567.56-0.40%104,096
Apr 7, 20267.627.707.527.597.59-0.39%109,220
Apr 6, 20267.627.737.527.627.62-71,633
Apr 5, 20267.477.707.437.627.622.01%135,740
Apr 2, 20267.437.587.417.477.470.54%57,953
Apr 1, 20267.417.457.367.437.430.27%103,925
Mar 31, 20267.517.597.337.417.41-1.33%101,570
Mar 30, 20267.607.637.507.517.51-1.18%83,056
Mar 29, 20267.597.747.557.607.600.13%39,623
Mar 26, 20267.697.777.537.597.59-1.30%105,603
Mar 25, 20267.597.807.607.697.691.32%63,495
Mar 24, 20267.547.747.507.597.590.66%53,241
Mar 18, 20267.527.597.457.547.540.27%120,673
Mar 17, 20267.537.577.467.527.52-0.13%70,766
Mar 16, 20267.687.727.477.537.53-1.95%82,333
Mar 15, 20267.747.797.617.687.68-0.78%58,313
Mar 12, 20267.747.867.657.747.74-155,282
Mar 11, 20267.757.827.727.747.74-0.13%84,496
Mar 10, 20267.657.897.697.757.751.31%92,544
Mar 9, 20267.797.977.427.657.65-1.80%259,331
Mar 8, 20267.718.007.727.797.791.04%503,118
Mar 5, 20267.608.397.457.717.711.45%494,037
Mar 4, 20267.907.907.377.607.60-3.80%263,250
Mar 3, 20267.887.947.737.907.900.25%201,910
Mar 2, 20267.687.937.607.887.882.60%194,108
Mar 1, 20267.837.796.337.687.68-1.92%300,891
Feb 26, 20267.918.197.707.837.83-1.01%154,800
Feb 25, 20268.328.407.627.917.91-4.93%661,879
Feb 24, 20268.028.508.008.328.323.74%15,747,740
Feb 23, 20267.988.207.958.028.020.50%169,737
Feb 22, 20268.048.207.957.987.98-0.75%135,507
Feb 19, 20268.128.278.018.048.04-0.99%154,432
Feb 18, 20268.178.368.108.128.12-0.61%473,679
Feb 17, 20268.388.908.168.178.17-2.51%1,343,284
Feb 16, 20268.009.158.108.388.384.75%4,097,705
Feb 15, 20267.878.237.858.008.001.65%16,524,860
Feb 12, 20267.868.007.867.877.870.13%47,489
Feb 11, 20268.008.147.857.867.86-1.75%280,236
Feb 10, 20268.028.157.958.008.00-0.25%204,528
Feb 9, 20268.128.188.008.028.02-1.23%147,140
Feb 8, 20267.998.208.008.128.121.63%184,046
Feb 5, 20267.948.357.867.997.990.63%422,686
Feb 4, 20267.878.057.857.947.940.89%183,602
Feb 3, 20267.928.087.737.877.87-0.63%107,219
Feb 2, 20267.698.107.647.927.922.99%112,857
Feb 1, 20267.897.907.577.697.69-2.53%469,835
Jan 28, 20267.908.157.807.897.89-0.13%458,307
Jan 27, 20268.008.197.857.907.90-1.25%196,500
Jan 26, 20267.868.467.858.008.001.78%1,506,398
Jan 25, 20267.807.977.797.867.860.77%251,848
Jan 22, 20267.858.007.617.807.80-0.64%148,086
Jan 21, 20267.937.997.807.857.85-1.01%82,781
Jan 20, 20267.978.157.897.937.93-0.50%125,446
Jan 19, 20267.598.167.557.977.975.01%396,834
Jan 18, 20267.567.687.557.597.590.40%119,622
Jan 15, 20267.687.777.457.567.56-1.56%279,457
Jan 14, 20267.818.057.617.687.68-1.66%156,544
Jan 13, 20267.998.077.787.817.81-2.25%161,243
Jan 12, 20268.038.117.957.997.99-0.50%199,385
Jan 11, 20268.048.178.008.038.03-0.12%178,187
Jan 8, 20268.078.338.028.048.04-0.37%308,836
Jan 6, 20268.088.208.028.078.07-0.12%210,044
Jan 5, 20268.198.308.008.088.08-1.34%253,418
Jan 4, 20268.278.348.178.198.19-0.97%157,670
Dec 31, 20258.318.418.238.278.27-0.48%201,913
Dec 30, 20258.358.558.288.318.31-0.48%414,412
Dec 29, 20258.158.908.158.358.352.45%962,773
Dec 28, 20258.198.258.128.158.15-0.49%263,233
Dec 25, 20258.238.288.178.198.19-0.49%203,387
Dec 24, 20258.288.308.208.238.23-0.60%131,360
Dec 23, 20258.378.478.258.288.28-1.08%195,921
Dec 22, 20258.298.508.258.378.370.97%292,437
Dec 21, 20258.368.438.258.298.29-0.84%191,030
Dec 18, 20258.418.508.338.368.36-0.59%278,507
Dec 17, 20258.398.698.358.418.410.24%317,166
Dec 16, 20258.409.188.318.398.39-0.12%1,645,902
Dec 15, 20258.568.608.358.408.40-1.87%300,946
Dec 14, 20258.588.738.518.568.56-0.23%351,707
Dec 11, 20258.658.748.568.588.58-0.81%639,846
Dec 10, 20258.698.768.608.658.65-0.46%551,788
Dec 9, 20258.658.828.608.698.690.46%610,213
Dec 8, 20258.789.488.618.658.65-1.48%2,273,023
Dec 7, 20258.779.008.458.788.780.11%579,784
Dec 4, 20258.909.208.648.778.77-1.46%921,856
Dec 3, 20259.179.338.618.908.90-2.94%556,205
Dec 2, 20259.219.779.069.179.17-0.43%1,349,218
Dec 1, 20258.479.798.529.219.218.74%2,738,179
Nov 30, 20259.609.638.328.478.47-11.77%2,168,699