Skip to main content
QALA For Financial Investments (EGX:CCAP)
Egypt flag Egypt · Delayed Price · Currency is EGP
3.850
-0.040 (-1.03%)
At close: Dec 3, 2025

EGX:CCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.854.043.883.933.932.08%389,783,000
Dec 3, 20253.893.973.793.853.85-1.03%248,531,900
Dec 2, 20254.084.273.803.893.89-4.66%583,234,100
Dec 1, 20253.694.153.754.084.0810.57%484,551,400
Nov 30, 20253.223.693.233.693.6914.60%433,788,000
Nov 27, 20253.283.313.193.223.22-1.83%170,009,800
Nov 26, 20253.273.443.263.283.280.31%315,302,200
Nov 25, 20252.903.433.033.273.2712.76%536,032,400
Nov 24, 20252.752.952.202.902.905.45%593,425,500
Nov 23, 20252.702.812.702.752.751.85%18,988,180
Nov 20, 20252.732.732.682.702.70-1.10%7,883,300
Nov 19, 20252.702.732.702.732.731.11%6,572,272
Nov 18, 20252.772.802.672.702.70-2.53%18,713,470
Nov 17, 20252.812.892.772.772.77-1.42%24,879,060
Nov 16, 20252.702.832.682.812.814.07%38,888,790
Nov 13, 20252.742.752.702.702.70-1.46%10,121,870
Nov 12, 20252.712.752.712.742.741.11%17,037,880
Nov 11, 20252.732.772.702.712.71-0.73%17,320,980
Nov 10, 20252.752.792.672.732.73-0.73%23,136,900
Nov 9, 20252.762.812.742.752.75-0.36%14,268,190
Nov 6, 20252.752.802.742.762.760.36%13,048,990
Nov 5, 20252.802.862.742.752.75-1.79%22,845,700
Nov 4, 20252.722.822.722.802.802.94%24,428,250
Nov 3, 20252.702.732.632.722.720.74%12,821,620
Nov 2, 20252.852.872.642.702.70-5.26%34,026,650
Oct 30, 20252.932.952.832.852.85-2.73%19,662,150
Oct 29, 20252.872.952.862.932.932.09%30,340,200
Oct 28, 20252.802.932.812.872.872.50%44,105,340
Oct 27, 20252.792.882.782.802.800.36%27,463,640
Oct 26, 20252.692.802.712.792.793.72%27,169,570
Oct 23, 20252.742.772.692.692.69-1.82%12,689,840
Oct 22, 20252.812.832.662.742.74-2.49%46,378,190
Oct 21, 20252.772.862.792.812.811.44%20,703,510
Oct 20, 20252.692.812.692.772.772.97%37,121,500
Oct 19, 20252.642.712.642.692.691.89%14,034,800
Oct 16, 20252.672.702.632.642.64-1.12%15,156,460
Oct 15, 20252.702.722.652.672.67-1.11%7,797,789
Oct 14, 20252.672.742.662.702.701.12%9,818,924
Oct 13, 20252.762.792.642.672.67-3.26%20,747,920
Oct 12, 20252.502.772.502.762.7610.40%52,038,960
Oct 8, 20252.462.522.452.502.501.63%11,617,280
Oct 7, 20252.482.502.462.462.46-0.81%8,310,583
Oct 6, 20252.542.552.482.482.48-2.36%13,600,710
Oct 5, 20252.542.582.522.542.54-5,044,202
Oct 2, 20252.532.612.532.542.540.40%13,593,350
Oct 1, 20252.472.562.482.532.532.43%11,441,920
Sep 30, 20252.472.512.472.472.47-11,231,210
Sep 29, 20252.482.512.472.472.47-0.40%10,662,580
Sep 28, 20252.522.542.472.482.48-1.59%6,155,484
Sep 25, 20252.552.582.512.522.52-1.18%5,793,048
Sep 24, 20252.502.552.482.552.552.00%6,204,244
Sep 23, 20252.552.572.462.502.50-1.96%8,685,047
Sep 22, 20252.552.592.502.552.55-8,911,580
Sep 21, 20252.592.672.542.552.55-1.54%11,706,970
Sep 18, 20252.632.672.582.592.59-1.52%11,606,980
Sep 17, 20252.502.632.492.632.635.20%29,466,990
Sep 16, 20252.392.592.392.502.504.60%36,914,690
Sep 15, 20252.412.442.372.392.39-0.83%10,517,300
Sep 14, 20252.452.512.402.412.41-1.63%14,429,470
Sep 11, 20252.522.552.452.452.45-2.78%10,670,370
Sep 10, 20252.462.532.472.522.522.44%8,582,248
Sep 9, 20252.462.542.462.462.46-15,145,850
Sep 8, 20252.632.652.422.462.46-6.46%24,790,440
Sep 7, 20252.632.662.612.632.63-6,651,937
Sep 3, 20252.702.732.632.632.63-2.59%11,093,810
Sep 2, 20252.732.802.702.702.70-1.10%11,714,940
Sep 1, 20252.722.742.692.732.730.37%5,905,290
Aug 31, 20252.802.822.682.722.72-2.86%7,703,009
Aug 28, 20252.842.852.782.802.80-1.41%6,145,874
Aug 27, 20252.842.872.812.842.84-34,477,940
Aug 26, 20252.802.872.802.842.841.43%9,186,402
Aug 25, 20252.762.822.752.802.801.45%10,264,400
Aug 24, 20252.762.812.742.762.76-9,391,092
Aug 21, 20252.752.802.742.762.760.36%7,512,211
Aug 20, 20252.762.862.742.752.75-0.36%21,327,850
Aug 19, 20252.692.772.682.762.762.60%11,948,440
Aug 18, 20252.702.762.682.692.69-0.37%11,176,420
Aug 17, 20252.782.812.662.702.70-2.88%22,711,240
Aug 14, 20252.862.892.782.782.78-2.80%20,482,650
Aug 13, 20253.053.082.802.862.86-6.23%42,316,340
Aug 12, 20253.103.123.053.053.05-1.61%15,797,760
Aug 11, 20253.173.203.103.103.10-2.21%10,612,010
Aug 10, 20253.153.193.123.173.170.63%9,434,056
Aug 7, 20253.223.233.153.153.15-2.17%8,335,018
Aug 6, 20253.253.273.193.223.22-0.92%8,273,371
Aug 5, 20253.223.263.193.253.250.93%13,308,560
Aug 4, 20253.073.243.073.223.224.89%37,446,640
Aug 3, 20253.063.093.033.073.070.33%5,271,475
Jul 31, 20253.023.102.993.063.061.32%15,745,860
Jul 30, 20253.033.122.953.023.02-0.33%15,139,370
Jul 29, 20252.993.032.963.033.031.34%7,576,066
Jul 28, 20253.093.112.962.992.99-3.24%11,719,390
Jul 27, 20253.093.153.083.093.09-12,747,510
Jul 23, 20253.103.133.073.093.09-0.32%11,939,080
Jul 22, 20253.093.133.063.103.100.32%13,200,890
Jul 21, 20253.223.263.093.093.09-4.04%33,220,270
Jul 20, 20253.213.273.203.223.220.31%18,365,110
Jul 17, 20253.173.243.163.213.211.26%23,540,280
Jul 16, 20253.233.303.163.173.17-1.86%26,395,880
Jul 15, 20253.283.333.233.233.23-1.52%36,966,040