Skip to main content
Aspire Capital Holding for Financial Investments (EGX:ASPI)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.277
+0.002 (0.73%)
At close: Mar 5, 2026

EGX:ASPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.280.280.280.280.280.73%6,920,184
Mar 4, 20260.270.280.270.280.281.85%7,611,463
Mar 3, 20260.270.280.270.270.27-0.37%13,847,780
Mar 2, 20260.270.280.270.270.27-0.37%9,321,354
Mar 1, 20260.280.280.260.270.27-3.20%25,628,200
Feb 26, 20260.280.290.280.280.28-8,600,885
Feb 25, 20260.290.290.280.280.28-1.75%14,890,400
Feb 24, 20260.290.290.280.290.29-0.69%11,325,330
Feb 23, 20260.290.290.290.290.291.05%5,532,876
Feb 22, 20260.290.290.280.290.29-0.70%9,800,101
Feb 19, 20260.300.300.290.290.29-4.01%19,405,330
Feb 18, 20260.300.300.300.300.300.67%10,301,400
Feb 17, 20260.300.300.300.300.300.34%9,731,004
Feb 16, 20260.300.300.300.300.30-1.66%21,499,090
Feb 15, 20260.300.310.300.300.301.01%35,196,020
Feb 12, 20260.300.300.300.300.300.68%13,957,000
Feb 11, 20260.300.300.300.300.30-0.67%9,454,730
Feb 10, 20260.300.300.300.300.301.02%21,093,800
Feb 9, 20260.290.300.290.300.300.34%7,063,036
Feb 8, 20260.290.300.290.290.291.03%5,854,847
Feb 5, 20260.300.300.280.290.29-1.69%13,166,700
Feb 4, 20260.300.300.300.300.30-0.67%15,196,260
Feb 3, 20260.290.300.290.300.301.36%14,724,680
Feb 2, 20260.300.300.290.290.29-2.00%12,761,070
Feb 1, 20260.290.300.290.300.302.39%47,615,000
Jan 28, 20260.290.290.280.290.291.38%39,688,090
Jan 27, 20260.290.290.290.290.290.35%16,525,090
Jan 26, 20260.290.290.290.290.29-0.69%12,447,180
Jan 25, 20260.290.290.290.290.29-1.02%9,197,463
Jan 22, 20260.290.300.290.290.290.34%12,937,410
Jan 21, 20260.290.290.290.290.29-0.34%14,398,310
Jan 20, 20260.290.300.290.290.29-0.34%7,715,324
Jan 19, 20260.290.300.290.290.291.38%9,109,980
Jan 18, 20260.290.290.290.290.291.40%13,345,270
Jan 15, 20260.290.290.290.290.29-1.38%14,024,360
Jan 14, 20260.300.310.280.290.29-4.29%43,661,010
Jan 13, 20260.310.310.300.300.30-0.98%15,605,650
Jan 12, 20260.310.320.310.310.31-2.24%18,682,510
Jan 11, 20260.310.310.310.310.311.62%32,508,530
Jan 8, 20260.310.310.310.310.31-0.32%15,362,530
Jan 6, 20260.310.310.310.310.31-15,130,560
Jan 5, 20260.310.310.310.310.31-0.96%23,943,080
Jan 4, 20260.320.320.310.310.31-2.19%26,058,050
Dec 31, 20250.320.320.320.320.321.27%79,260,450
Dec 30, 20250.310.320.310.320.321.94%50,671,220
Dec 29, 20250.310.310.310.310.31-0.32%13,483,090
Dec 28, 20250.310.310.310.310.310.32%37,661,310
Dec 25, 20250.310.310.310.310.31-25,938,230
Dec 24, 20250.310.320.310.310.31-1.28%27,100,620
Dec 23, 20250.310.310.300.310.311.62%56,437,340
Dec 22, 20250.310.320.310.310.31-1.91%49,744,720
Dec 21, 20250.320.320.310.310.31-2.18%42,320,510
Dec 18, 20250.320.330.320.320.32-0.93%30,079,490
Dec 17, 20250.330.330.320.320.32-0.92%32,476,960
Dec 16, 20250.320.330.320.330.331.87%87,622,060
Dec 15, 20250.320.330.320.320.32-0.31%27,462,480
Dec 14, 20250.330.330.320.320.32-2.42%58,321,000
Dec 11, 20250.330.340.330.330.33-1.20%70,637,550
Dec 10, 20250.340.340.330.330.33-0.89%69,331,780
Dec 9, 20250.330.350.330.340.340.90%149,231,600
Dec 8, 20250.330.350.330.330.33-198,669,800
Dec 7, 20250.340.340.330.330.33-0.60%65,030,640
Dec 4, 20250.340.340.330.340.340.30%83,130,210
Dec 3, 20250.340.350.330.340.34-2.05%220,577,200
Dec 2, 20250.310.340.310.340.349.62%387,865,300
Dec 1, 20250.310.320.310.310.31-0.32%40,732,480
Nov 30, 20250.320.320.310.310.31-0.63%43,237,710
Nov 27, 20250.300.320.300.320.325.00%49,794,080
Nov 26, 20250.300.310.300.300.30-0.66%46,742,650
Nov 25, 20250.310.310.300.300.30-2.58%50,664,890
Nov 24, 20250.320.320.310.310.31-2.52%67,717,570
Nov 23, 20250.320.330.320.320.320.32%125,949,600
Nov 20, 20250.300.320.300.320.324.62%168,851,700
Nov 19, 20250.300.310.300.300.30-0.33%52,442,000
Nov 18, 20250.310.320.300.300.30-1.62%132,199,600
Nov 17, 20250.300.310.300.310.314.75%70,275,250
Nov 16, 20250.290.300.290.300.301.03%16,308,480
Nov 13, 20250.300.300.290.290.29-1.35%18,533,560
Nov 12, 20250.290.310.290.300.303.50%68,698,840
Nov 11, 20250.290.290.290.290.290.35%12,804,400
Nov 10, 20250.290.290.280.290.29-1.38%15,425,260
Nov 9, 20250.290.290.290.290.290.70%11,657,040
Nov 6, 20250.290.290.290.290.29-0.35%17,828,740
Nov 5, 20250.290.290.290.290.29-1.03%12,983,030
Nov 4, 20250.290.290.290.290.290.34%11,944,660
Nov 3, 20250.290.300.290.290.29-1.02%23,948,190
Nov 2, 20250.300.300.290.290.29-1.68%12,404,760
Oct 30, 20250.300.300.300.300.30-0.67%11,127,610
Oct 29, 20250.300.300.300.300.30-20,500,120
Oct 28, 20250.310.310.300.300.30-1.96%36,522,370
Oct 27, 20250.310.310.310.310.31-0.33%23,299,150
Oct 26, 20250.310.310.300.310.310.66%34,665,910
Oct 23, 20250.300.310.300.310.310.33%42,462,230
Oct 22, 20250.290.320.300.300.303.40%167,870,100
Oct 21, 20250.300.300.290.290.29-0.34%28,526,430
Oct 20, 20250.290.300.290.300.300.34%18,142,870
Oct 19, 20250.290.300.290.290.291.03%53,553,070
Oct 16, 20250.290.300.290.290.29-0.34%25,848,080
Oct 15, 20250.290.290.290.290.291.04%14,308,190
Oct 14, 20250.290.300.290.290.29-1.03%35,949,030