EGX:ASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.83	45.40	44.76	44.99	44.99	0.36%	224,004
Apr 27, 2026	44.95	45.44	44.82	44.83	44.83	-0.27%	140,692
Apr 26, 2026	45.18	46.00	44.85	44.95	44.95	-0.51%	405,312
Apr 23, 2026	44.86	46.20	44.80	45.18	45.18	0.71%	436,729
Apr 22, 2026	44.62	45.60	44.63	44.86	44.86	0.54%	430,303
Apr 21, 2026	45.56	45.80	44.50	44.62	44.62	-2.06%	606,115
Apr 20, 2026	45.45	47.40	45.56	45.56	45.56	0.24%	2,650,434
Apr 19, 2026	44.36	45.45	43.55	45.45	45.45	2.46%	1,119,807
Apr 16, 2026	41.20	44.36	41.30	44.36	44.36	7.67%	1,717,132
Apr 15, 2026	41.39	41.80	40.80	41.20	41.20	-0.46%	159,089
Apr 14, 2026	41.02	41.80	40.80	41.39	41.39	0.90%	103,923
Apr 9, 2026	41.00	41.78	40.92	41.02	41.02	0.05%	95,709
Apr 8, 2026	40.35	41.75	40.70	41.00	41.00	1.61%	139,939
Apr 7, 2026	40.74	41.40	40.30	40.35	40.35	-0.96%	142,073
Apr 6, 2026	41.10	41.50	40.63	40.74	40.74	-0.88%	82,523
Apr 5, 2026	40.91	41.94	40.71	41.10	41.10	0.46%	158,190
Apr 2, 2026	40.67	41.68	40.06	40.91	40.91	0.59%	101,800
Apr 1, 2026	39.82	40.80	40.00	40.67	40.67	2.13%	90,379
Mar 31, 2026	40.86	40.86	39.63	39.82	39.82	-2.55%	226,826
Mar 30, 2026	41.11	41.68	40.56	40.86	40.86	-0.61%	47,248
Mar 29, 2026	41.87	42.00	41.04	41.11	41.11	-1.82%	105,878
Mar 26, 2026	42.42	42.41	41.75	41.87	41.87	-1.30%	135,201
Mar 25, 2026	42.52	43.30	42.20	42.42	42.42	-0.24%	138,498
Mar 24, 2026	40.69	43.00	40.25	42.52	42.52	4.50%	377,084
Mar 18, 2026	40.16	40.75	40.15	40.69	40.69	1.32%	35,743
Mar 17, 2026	39.98	40.45	39.98	40.16	40.16	0.45%	30,880
Mar 16, 2026	40.68	41.00	39.88	39.98	39.98	-1.72%	77,279
Mar 15, 2026	40.94	41.25	40.58	40.68	40.68	-0.64%	43,195
Mar 12, 2026	40.82	41.80	40.80	40.94	40.94	0.29%	176,164
Mar 11, 2026	41.00	41.50	40.60	40.82	40.82	-0.44%	113,029
Mar 10, 2026	41.00	41.87	40.70	41.00	41.00	-	149,603
Mar 9, 2026	41.20	41.96	40.80	41.00	41.00	-0.49%	176,521
Mar 8, 2026	40.02	41.76	40.07	41.20	41.20	2.95%	224,784
Mar 5, 2026	39.47	40.78	39.51	40.02	40.02	1.39%	159,910
Mar 4, 2026	39.50	39.75	38.50	39.47	39.47	-0.08%	136,634
Mar 3, 2026	39.50	39.55	38.63	39.50	39.50	-	108,006
Mar 2, 2026	38.51	39.50	38.51	39.50	39.50	2.57%	192,726
Mar 1, 2026	40.01	39.49	37.00	38.51	38.51	-3.75%	223,159
Feb 26, 2026	39.87	40.84	39.88	40.01	40.01	0.35%	215,438
Feb 25, 2026	41.10	41.40	39.71	39.87	39.87	-2.99%	216,361
Feb 24, 2026	42.23	42.50	41.02	41.10	41.10	-2.68%	144,811
Feb 23, 2026	40.98	42.40	40.92	42.23	42.23	3.05%	160,782
Feb 22, 2026	43.17	43.80	40.70	40.98	40.98	-5.07%	368,155
Feb 19, 2026	44.28	45.00	42.90	43.17	43.17	-2.51%	175,283
Feb 18, 2026	43.63	45.50	43.60	44.28	44.28	1.49%	330,481
Feb 17, 2026	43.56	44.00	43.06	43.63	43.63	0.16%	85,298
Feb 16, 2026	44.50	44.90	43.56	43.56	43.56	-2.11%	235,130
Feb 15, 2026	44.96	45.70	44.50	44.50	44.50	-1.02%	224,085
Feb 12, 2026	44.45	45.43	44.05	44.96	44.96	1.15%	295,457
Feb 11, 2026	45.20	45.50	44.45	44.45	44.45	-1.66%	182,215
Feb 10, 2026	45.91	46.50	45.20	45.20	45.20	-1.55%	698,771
Feb 9, 2026	44.95	46.45	44.77	45.91	45.91	2.14%	957,171
Feb 8, 2026	43.65	45.91	44.32	44.95	44.95	2.98%	1,370,518
Feb 5, 2026	42.73	44.30	42.36	43.65	43.65	2.15%	918,277
Feb 4, 2026	43.00	43.69	42.68	42.73	42.73	-0.63%	371,695
Feb 3, 2026	43.03	43.65	42.89	43.00	43.00	-0.07%	175,682
Feb 2, 2026	43.96	44.20	42.60	43.03	43.03	-2.12%	168,063
Feb 1, 2026	42.33	44.69	42.72	43.96	43.96	3.85%	1,203,462
Jan 28, 2026	42.00	42.58	40.51	42.33	42.33	0.79%	265,537
Jan 27, 2026	42.62	42.88	41.90	42.00	42.00	-1.45%	130,687
Jan 26, 2026	42.80	43.30	42.33	42.62	42.62	-0.42%	169,290
Jan 25, 2026	43.41	44.46	42.80	42.80	42.80	-1.41%	502,525
Jan 22, 2026	41.81	43.95	42.05	43.41	43.41	3.83%	746,091
Jan 21, 2026	42.65	43.10	41.62	41.81	41.81	-1.97%	566,205
Jan 20, 2026	42.53	44.35	42.57	42.65	42.65	0.28%	759,887
Jan 19, 2026	40.64	42.76	40.16	42.53	42.53	4.65%	331,226
Jan 18, 2026	39.86	40.96	40.00	40.64	40.64	1.96%	148,090
Jan 15, 2026	40.40	41.25	39.76	39.86	39.86	-1.34%	269,158
Jan 14, 2026	42.54	42.41	39.89	40.40	40.40	-5.03%	295,955
Jan 13, 2026	43.14	43.52	42.40	42.54	42.54	-1.39%	108,288
Jan 12, 2026	44.09	44.43	43.01	43.14	43.14	-2.15%	145,174
Jan 11, 2026	44.65	44.84	43.95	44.09	44.09	-1.25%	79,272
Jan 8, 2026	44.14	44.79	43.60	44.65	44.65	1.16%	182,695
Jan 6, 2026	42.99	44.54	43.21	44.14	44.14	2.68%	382,248
Jan 5, 2026	45.15	45.60	42.00	42.99	42.99	-4.78%	439,358
Jan 4, 2026	43.39	47.50	45.06	45.15	45.15	4.06%	893,846
Dec 31, 2025	42.36	43.39	42.40	43.39	43.39	2.43%	176,312
Dec 30, 2025	42.45	42.79	42.31	42.36	42.36	-0.21%	83,519
Dec 29, 2025	43.11	43.40	42.40	42.45	42.45	-1.53%	247,315
Dec 28, 2025	43.17	43.50	43.11	43.11	43.11	-0.14%	74,218
Dec 25, 2025	43.72	43.99	43.09	43.17	43.17	-1.26%	123,135
Dec 24, 2025	43.34	44.00	43.15	43.72	43.72	0.88%	305,528
Dec 23, 2025	42.31	43.96	42.45	43.34	43.34	2.43%	365,683
Dec 22, 2025	41.95	42.76	42.17	42.31	42.31	0.86%	272,199
Dec 21, 2025	42.12	42.15	41.80	41.95	41.95	-0.40%	127,559
Dec 18, 2025	42.19	42.70	42.08	42.12	42.12	-0.17%	110,119
Dec 17, 2025	42.50	42.60	42.16	42.19	42.19	-0.73%	110,612
Dec 16, 2025	43.20	43.34	42.45	42.50	42.50	-1.62%	309,957
Dec 15, 2025	43.24	43.50	42.90	43.20	43.20	-0.09%	282,099
Dec 14, 2025	43.60	43.92	43.12	43.24	43.24	-0.83%	228,202
Dec 11, 2025	44.90	45.45	43.40	43.60	43.60	-2.90%	652,970
Dec 10, 2025	45.24	45.68	44.52	44.90	44.90	-0.75%	221,846
Dec 9, 2025	45.20	45.75	45.17	45.24	45.24	0.09%	182,278
Dec 8, 2025	46.05	46.00	45.20	45.20	45.20	-1.85%	112,766
Dec 7, 2025	45.52	46.18	45.48	46.05	46.05	1.16%	119,716
Dec 4, 2025	46.50	46.85	45.52	45.52	45.52	-2.11%	212,939
Dec 3, 2025	45.34	46.96	45.39	46.50	46.50	2.56%	387,132
Dec 2, 2025	45.75	46.28	45.30	45.34	45.34	-0.90%	238,730
Dec 1, 2025	45.50	46.69	45.05	45.75	45.75	0.55%	324,119
Nov 30, 2025	46.12	47.79	45.50	45.50	45.50	-1.34%	337,922