EGX:AIHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.35	0.34	0.34	0.34	-0.29%	60,031,520
Apr 27, 2026	0.34	0.35	0.34	0.34	0.34	1.78%	34,864,800
Apr 26, 2026	0.34	0.34	0.34	0.34	0.34	-0.30%	21,660,780
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	27,843,930
Apr 22, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	80,494,580
Apr 21, 2026	0.32	0.35	0.32	0.34	0.34	7.84%	94,822,330
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	10,323,360
Apr 19, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	17,037,280
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	9,274,074
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	0.95%	12,563,260
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.25%	6,538,642
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	14,108,660
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	4.85%	25,162,920
Apr 7, 2026	0.31	0.32	0.31	0.31	0.31	-1.28%	12,827,920
Apr 6, 2026	0.31	0.32	0.31	0.31	0.31	0.97%	13,267,580
Apr 5, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	8,252,498
Apr 2, 2026	0.31	0.32	0.31	0.31	0.31	-0.32%	6,407,344
Apr 1, 2026	0.31	0.32	0.31	0.31	0.31	1.63%	5,937,608
Mar 31, 2026	0.31	0.31	0.30	0.31	0.31	-	7,266,084
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	12,340,380
Mar 29, 2026	0.32	0.32	0.31	0.31	0.31	-2.82%	15,146,870
Mar 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.63%	20,754,750
Mar 25, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	27,247,800
Mar 24, 2026	0.33	0.34	0.33	0.33	0.33	-	87,657,450
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	2.15%	27,073,900
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	1.24%	22,770,250
Mar 16, 2026	0.32	0.33	0.32	0.32	0.32	0.63%	20,820,720
Mar 15, 2026	0.32	0.33	0.32	0.32	0.32	-	17,352,870
Mar 12, 2026	0.32	0.32	0.31	0.32	0.32	0.95%	21,056,870
Mar 11, 2026	0.32	0.32	0.31	0.32	0.32	-0.31%	11,169,230
Mar 10, 2026	0.31	0.32	0.31	0.32	0.32	2.91%	38,605,610
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	1.31%	14,748,330
Mar 8, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	14,145,090
Mar 5, 2026	0.30	0.32	0.30	0.31	0.31	3.00%	34,802,290
Mar 4, 2026	0.29	0.30	0.29	0.30	0.30	2.39%	16,219,310
Mar 3, 2026	0.29	0.30	0.29	0.29	0.29	2.81%	44,775,830
Mar 2, 2026	0.28	0.29	0.28	0.29	0.29	0.71%	7,535,094
Mar 1, 2026	0.29	0.29	0.27	0.28	0.28	-3.41%	18,543,180
Feb 26, 2026	0.29	0.30	0.29	0.29	0.29	1.03%	20,674,590
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-3.01%	18,563,920
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	18,356,260
Feb 23, 2026	0.29	0.30	0.30	0.30	0.30	2.04%	11,195,370
Feb 22, 2026	0.31	0.32	0.28	0.29	0.29	-6.37%	84,139,970
Feb 19, 2026	0.32	0.33	0.31	0.31	0.31	-2.48%	17,282,350
Feb 18, 2026	0.32	0.33	0.32	0.32	0.32	0.94%	42,254,430
Feb 17, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	15,731,200
Feb 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.88%	11,925,340
Feb 15, 2026	0.32	0.33	0.32	0.32	0.32	-0.62%	15,284,820
Feb 12, 2026	0.33	0.33	0.32	0.32	0.32	-0.92%	8,700,307
Feb 11, 2026	0.33	0.33	0.32	0.33	0.33	-0.61%	23,827,900
Feb 10, 2026	0.32	0.34	0.32	0.33	0.33	2.83%	43,041,900
Feb 9, 2026	0.32	0.33	0.32	0.32	0.32	-1.55%	10,362,750
Feb 8, 2026	0.33	0.33	0.32	0.32	0.32	-0.62%	16,278,240
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	19,580,570
Feb 4, 2026	0.31	0.34	0.31	0.32	0.32	2.56%	91,145,920
Feb 3, 2026	0.31	0.32	0.31	0.31	0.31	1.30%	18,308,910
Feb 2, 2026	0.31	0.31	0.30	0.31	0.31	0.33%	35,577,750
Feb 1, 2026	0.28	0.31	0.28	0.31	0.31	10.04%	51,553,680
Jan 28, 2026	0.30	0.30	0.27	0.28	0.28	-7.62%	63,994,910
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-0.33%	7,313,402
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-0.98%	9,004,710
Jan 25, 2026	0.31	0.31	0.31	0.31	0.31	-0.33%	6,803,276
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	9,953,013
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.60%	9,632,743
Jan 20, 2026	0.31	0.32	0.31	0.31	0.31	-	7,395,110
Jan 19, 2026	0.30	0.32	0.30	0.31	0.31	3.64%	11,517,540
Jan 18, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	11,009,620
Jan 15, 2026	0.32	0.32	0.30	0.30	0.30	-4.44%	41,142,060
Jan 14, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	10,693,860
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	-0.90%	9,261,854
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	0.60%	15,112,830
Jan 11, 2026	0.33	0.34	0.33	0.33	0.33	-	12,588,550
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.78%	16,497,160
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	0.60%	25,019,440
Jan 5, 2026	0.34	0.35	0.34	0.34	0.34	-2.62%	10,909,360
Jan 4, 2026	0.34	0.35	0.34	0.34	0.34	-	14,020,820
Dec 31, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	11,711,920
Dec 30, 2025	0.34	0.35	0.34	0.34	0.34	0.59%	13,008,440
Dec 29, 2025	0.34	0.35	0.34	0.34	0.34	-	14,318,050
Dec 28, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	11,536,740
Dec 25, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	17,883,100
Dec 24, 2025	0.34	0.35	0.34	0.34	0.34	0.89%	48,225,570
Dec 23, 2025	0.35	0.35	0.33	0.34	0.34	-3.43%	68,301,840
Dec 22, 2025	0.36	0.36	0.35	0.35	0.35	-1.96%	26,531,220
Dec 21, 2025	0.37	0.37	0.36	0.36	0.36	-2.99%	24,845,740
Dec 18, 2025	0.38	0.38	0.37	0.37	0.37	-3.16%	21,725,170
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	14,567,620
Dec 16, 2025	0.39	0.40	0.38	0.38	0.38	-3.55%	36,566,960
Dec 15, 2025	0.41	0.42	0.39	0.39	0.39	-3.67%	46,783,370
Dec 14, 2025	0.38	0.41	0.37	0.41	0.41	8.20%	74,433,210
Dec 11, 2025	0.38	0.39	0.38	0.38	0.38	-1.05%	15,157,870
Dec 10, 2025	0.38	0.39	0.38	0.38	0.38	-0.52%	11,477,720
Dec 9, 2025	0.39	0.40	0.38	0.38	0.38	-0.78%	25,099,440
Dec 8, 2025	0.41	0.41	0.39	0.39	0.39	-5.15%	54,095,660
Dec 7, 2025	0.38	0.41	0.38	0.41	0.41	7.37%	96,849,270
Dec 4, 2025	0.39	0.40	0.38	0.38	0.38	-1.81%	31,889,010
Dec 3, 2025	0.37	0.40	0.37	0.39	0.39	4.59%	68,654,290
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	12,628,330
Dec 1, 2025	0.37	0.39	0.37	0.38	0.38	1.90%	66,996,080
Nov 30, 2025	0.36	0.37	0.36	0.37	0.37	2.22%	28,653,170