QALA For Financial Investments (EGX:CCAP)
Egypt
· Delayed Price · Currency is EGP 4.630
+0.100 (2.21%)
At close: Apr 28, 2026
EGX:CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.55 | 4.60 | 4.51 | 4.53 | 4.53 | -0.44% | 74,764,790 |
| Apr 26, 2026 | 4.39 | 4.69 | 4.52 | 4.55 | 4.55 | 3.64% | 226,344,400 |
| Apr 23, 2026 | 4.04 | 4.44 | 4.11 | 4.39 | 4.39 | 8.66% | 407,939,200 |
| Apr 22, 2026 | 3.81 | 4.13 | 3.91 | 4.04 | 4.04 | 6.04% | 341,280,900 |
| Apr 21, 2026 | 3.91 | 3.94 | 3.80 | 3.81 | 3.81 | -2.56% | 177,743,500 |
| Apr 20, 2026 | 3.94 | 3.99 | 3.91 | 3.91 | 3.91 | -0.76% | 80,965,910 |
| Apr 19, 2026 | 3.98 | 4.00 | 3.93 | 3.94 | 3.94 | -1.01% | 78,605,880 |
| Apr 16, 2026 | 3.92 | 4.04 | 3.92 | 3.98 | 3.98 | 1.53% | 136,390,200 |
| Apr 15, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -1.01% | 89,776,960 |
| Apr 14, 2026 | 3.95 | 4.05 | 3.93 | 3.96 | 3.96 | 0.25% | 93,872,940 |
| Apr 9, 2026 | 3.92 | 4.03 | 3.92 | 3.95 | 3.95 | 0.77% | 118,658,100 |
| Apr 8, 2026 | 4.10 | 4.04 | 3.89 | 3.92 | 3.92 | -4.39% | 171,510,900 |
| Apr 7, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 4.06% | 144,848,200 |
| Apr 6, 2026 | 3.98 | 4.02 | 3.88 | 3.94 | 3.94 | -1.01% | 53,239,580 |
| Apr 5, 2026 | 3.98 | 4.06 | 3.97 | 3.98 | 3.98 | - | 90,290,550 |
| Apr 2, 2026 | 3.85 | 4.05 | 3.87 | 3.98 | 3.98 | 3.38% | 163,556,700 |
| Apr 1, 2026 | 3.93 | 3.98 | 3.85 | 3.85 | 3.85 | -2.04% | 99,202,090 |
| Mar 31, 2026 | 3.86 | 4.01 | 3.87 | 3.93 | 3.93 | 1.81% | 214,118,900 |
| Mar 30, 2026 | 3.86 | 3.89 | 3.75 | 3.86 | 3.86 | - | 170,549,100 |
| Mar 29, 2026 | 3.62 | 3.86 | 3.63 | 3.86 | 3.86 | 6.63% | 156,616,600 |
| Mar 26, 2026 | 3.65 | 3.69 | 3.62 | 3.62 | 3.62 | -0.82% | 75,273,200 |
| Mar 25, 2026 | 3.73 | 3.75 | 3.64 | 3.65 | 3.65 | -2.14% | 127,654,500 |
| Mar 24, 2026 | 3.61 | 3.75 | 3.60 | 3.73 | 3.73 | 3.32% | 113,912,800 |
| Mar 18, 2026 | 3.62 | 3.67 | 3.60 | 3.61 | 3.61 | -0.28% | 31,896,800 |
| Mar 17, 2026 | 3.61 | 3.66 | 3.59 | 3.62 | 3.62 | 0.28% | 39,835,210 |
| Mar 16, 2026 | 3.70 | 3.74 | 3.59 | 3.61 | 3.61 | -2.43% | 57,983,340 |
| Mar 15, 2026 | 3.69 | 3.80 | 3.69 | 3.70 | 3.70 | 0.27% | 144,380,500 |
| Mar 12, 2026 | 3.65 | 3.79 | 3.65 | 3.69 | 3.69 | 1.10% | 67,227,110 |
| Mar 11, 2026 | 3.61 | 3.71 | 3.62 | 3.65 | 3.65 | 1.11% | 57,133,570 |
| Mar 10, 2026 | 3.72 | 3.75 | 3.59 | 3.61 | 3.61 | -2.96% | 96,468,990 |
| Mar 9, 2026 | 3.72 | 3.88 | 3.70 | 3.72 | 3.72 | - | 162,993,800 |
| Mar 8, 2026 | 3.58 | 3.90 | 3.71 | 3.72 | 3.72 | 3.91% | 187,034,100 |
| Mar 5, 2026 | 3.38 | 3.64 | 3.43 | 3.58 | 3.58 | 5.92% | 171,551,900 |
| Mar 4, 2026 | 3.25 | 3.43 | 3.28 | 3.38 | 3.38 | 4.00% | 88,822,690 |
| Mar 3, 2026 | 3.14 | 3.26 | 3.06 | 3.25 | 3.25 | 3.50% | 48,893,260 |
| Mar 2, 2026 | 3.06 | 3.16 | 3.05 | 3.14 | 3.14 | 2.61% | 48,543,810 |
| Mar 1, 2026 | 3.19 | 3.10 | 2.97 | 3.06 | 3.06 | -4.08% | 58,232,890 |
| Feb 26, 2026 | 3.26 | 3.31 | 3.09 | 3.19 | 3.19 | -2.15% | 40,827,110 |
| Feb 25, 2026 | 3.37 | 3.38 | 3.25 | 3.26 | 3.26 | -3.26% | 53,814,470 |
| Feb 24, 2026 | 3.43 | 3.44 | 3.35 | 3.37 | 3.37 | -1.75% | 42,351,900 |
| Feb 23, 2026 | 3.37 | 3.43 | 3.36 | 3.43 | 3.43 | 1.78% | 26,171,400 |
| Feb 22, 2026 | 3.41 | 3.44 | 3.34 | 3.37 | 3.37 | -1.17% | 14,865,660 |
| Feb 19, 2026 | 3.50 | 3.54 | 3.39 | 3.41 | 3.41 | -2.57% | 48,377,050 |
| Feb 18, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 1.74% | 68,930,120 |
| Feb 17, 2026 | 3.44 | 3.50 | 3.42 | 3.44 | 3.44 | - | 57,010,380 |
| Feb 16, 2026 | 3.45 | 3.53 | 3.42 | 3.44 | 3.44 | -0.29% | 76,556,080 |
| Feb 15, 2026 | 3.45 | 3.50 | 3.42 | 3.45 | 3.45 | - | 72,332,700 |
| Feb 12, 2026 | 3.38 | 3.51 | 3.37 | 3.45 | 3.45 | 2.07% | 133,316,600 |
| Feb 11, 2026 | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | - | 57,232,680 |
| Feb 10, 2026 | 3.43 | 3.45 | 3.35 | 3.38 | 3.38 | -1.46% | 68,401,840 |
| Feb 9, 2026 | 3.40 | 3.43 | 3.36 | 3.43 | 3.43 | 0.88% | 48,598,310 |
| Feb 8, 2026 | 3.46 | 3.51 | 3.37 | 3.40 | 3.40 | -1.73% | 59,956,390 |
| Feb 5, 2026 | 3.54 | 3.57 | 3.44 | 3.46 | 3.46 | -2.26% | 78,719,770 |
| Feb 4, 2026 | 3.55 | 3.59 | 3.51 | 3.54 | 3.54 | -0.28% | 107,655,500 |
| Feb 3, 2026 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 1.43% | 103,134,900 |
| Feb 2, 2026 | 3.52 | 3.53 | 3.45 | 3.50 | 3.50 | -0.57% | 102,832,800 |
| Feb 1, 2026 | 3.36 | 3.53 | 3.36 | 3.52 | 3.52 | 4.76% | 176,421,900 |
| Jan 28, 2026 | 3.33 | 3.37 | 3.29 | 3.36 | 3.36 | 0.90% | 69,687,070 |
| Jan 27, 2026 | 3.33 | 3.41 | 3.32 | 3.33 | 3.33 | - | 82,240,370 |
| Jan 26, 2026 | 3.38 | 3.41 | 3.28 | 3.33 | 3.33 | -1.48% | 127,034,000 |
| Jan 25, 2026 | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | 3.36% | 108,668,400 |
| Jan 22, 2026 | 3.37 | 3.39 | 3.27 | 3.27 | 3.27 | -2.97% | 97,645,220 |
| Jan 21, 2026 | 3.38 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 64,662,540 |
| Jan 20, 2026 | 3.37 | 3.46 | 3.37 | 3.38 | 3.38 | 0.30% | 116,839,600 |
| Jan 19, 2026 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | 0.30% | 65,562,520 |
| Jan 18, 2026 | 3.34 | 3.45 | 3.35 | 3.36 | 3.36 | 0.60% | 66,332,450 |
| Jan 15, 2026 | 3.35 | 3.43 | 3.30 | 3.34 | 3.34 | -0.30% | 49,159,950 |
| Jan 14, 2026 | 3.36 | 3.41 | 3.25 | 3.35 | 3.35 | -0.30% | 90,297,130 |
| Jan 13, 2026 | 3.57 | 3.59 | 3.36 | 3.36 | 3.36 | -5.88% | 84,988,900 |
| Jan 12, 2026 | 3.61 | 3.66 | 3.52 | 3.57 | 3.57 | -1.11% | 66,773,450 |
| Jan 11, 2026 | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | -0.28% | 70,602,140 |
| Jan 8, 2026 | 3.71 | 3.73 | 3.62 | 3.62 | 3.62 | -2.43% | 57,829,090 |
| Jan 6, 2026 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 2.49% | 44,535,840 |
| Jan 5, 2026 | 3.70 | 3.72 | 3.59 | 3.62 | 3.62 | -2.16% | 100,514,000 |
| Jan 4, 2026 | 3.76 | 3.85 | 3.68 | 3.70 | 3.70 | -1.60% | 76,650,080 |
| Dec 31, 2025 | 3.75 | 3.82 | 3.76 | 3.76 | 3.76 | 0.27% | 89,475,120 |
| Dec 30, 2025 | 3.74 | 3.80 | 3.73 | 3.75 | 3.75 | 0.27% | 62,457,760 |
| Dec 29, 2025 | 3.74 | 3.82 | 3.72 | 3.74 | 3.74 | - | 93,293,270 |
| Dec 28, 2025 | 3.61 | 3.74 | 3.58 | 3.74 | 3.74 | 3.60% | 87,301,250 |
| Dec 25, 2025 | 3.69 | 3.72 | 3.55 | 3.61 | 3.61 | -2.17% | 145,090,200 |
| Dec 24, 2025 | 3.74 | 3.79 | 3.68 | 3.69 | 3.69 | -1.34% | 79,039,630 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.73 | 3.74 | 3.74 | -2.86% | 91,691,300 |
| Dec 22, 2025 | 3.87 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 86,154,540 |
| Dec 21, 2025 | 3.88 | 3.94 | 3.84 | 3.87 | 3.87 | -0.26% | 90,883,780 |
| Dec 18, 2025 | 3.85 | 3.91 | 3.85 | 3.88 | 3.88 | 0.78% | 92,927,970 |
| Dec 17, 2025 | 3.88 | 3.93 | 3.84 | 3.85 | 3.85 | -0.77% | 67,052,810 |
| Dec 16, 2025 | 3.92 | 3.98 | 3.86 | 3.88 | 3.88 | -1.02% | 113,237,500 |
| Dec 15, 2025 | 3.87 | 3.97 | 3.86 | 3.92 | 3.92 | 1.29% | 100,163,900 |
| Dec 14, 2025 | 3.95 | 3.96 | 3.85 | 3.87 | 3.87 | -2.03% | 111,648,000 |
| Dec 11, 2025 | 3.98 | 4.06 | 3.95 | 3.95 | 3.95 | -0.75% | 181,168,100 |
| Dec 10, 2025 | 3.91 | 4.03 | 3.95 | 3.98 | 3.98 | 1.79% | 185,162,200 |
| Dec 9, 2025 | 3.80 | 3.91 | 3.79 | 3.91 | 3.91 | 2.89% | 174,739,300 |
| Dec 8, 2025 | 3.90 | 3.94 | 3.77 | 3.80 | 3.80 | -2.56% | 117,594,700 |
| Dec 7, 2025 | 3.93 | 4.03 | 3.87 | 3.90 | 3.90 | -0.76% | 218,893,500 |
| Dec 4, 2025 | 3.85 | 4.04 | 3.88 | 3.93 | 3.93 | 2.08% | 389,783,000 |
| Dec 3, 2025 | 3.89 | 3.97 | 3.79 | 3.85 | 3.85 | -1.03% | 248,531,900 |
| Dec 2, 2025 | 4.08 | 4.27 | 3.80 | 3.89 | 3.89 | -4.66% | 583,234,100 |
| Dec 1, 2025 | 3.69 | 4.15 | 3.75 | 4.08 | 4.08 | 10.57% | 484,551,400 |
| Nov 30, 2025 | 3.22 | 3.69 | 3.23 | 3.69 | 3.69 | 14.60% | 433,788,000 |
| Nov 27, 2025 | 3.28 | 3.31 | 3.19 | 3.22 | 3.22 | -1.83% | 170,009,800 |