A Capital Holding (ACAP) Stock Price History
- Data since
- 2025
- Trading days recorded
- 256
- All-time high
- 10.55 EGP
- All-time low
- 2.70 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8.95 | 9.03 | 8.85 | 8.90 | 491,787 | |
| 8.95 | 9.10 | 8.85 | 8.95 | 792,696 | |
| 8.94 | 9.20 | 8.82 | 8.90 | 852,283 | |
| 9.20 | 9.20 | 8.92 | 8.94 | 726,176 | |
| 9.02 | 9.21 | 8.95 | 9.20 | 1,123,735 | |
| 9.22 | 9.38 | 9.02 | 9.02 | 1,656,278 | |
| 9.14 | 9.30 | 9.10 | 9.22 | 1,130,208 | |
| 8.80 | 9.30 | 8.80 | 9.14 | 2,591,197 | |
| 8.68 | 9.09 | 8.68 | 8.80 | 1,122,481 | |
| 8.82 | 8.82 | 8.65 | 8.68 | 1,069,030 | |
| 8.67 | 9.09 | 8.59 | 8.82 | 1,927,184 | |
| 8.61 | 8.70 | 8.50 | 8.67 | 846,714 | |
| 8.58 | 8.85 | 8.58 | 8.61 | 1,004,787 | |
| 8.56 | 8.78 | 8.56 | 8.61 | 232,501 | |
| 8.66 | 8.90 | 8.50 | 8.56 | 528,886 | |
| 8.28 | 9.00 | 8.28 | 8.66 | 1,391,365 | |
| 8.30 | 8.54 | 8.20 | 8.28 | 281,035 | |
| 8.65 | 8.76 | 8.12 | 8.30 | 437,790 | |
| 8.84 | 8.91 | 8.60 | 8.65 | 653,887 | |
| 8.90 | 9.10 | 8.81 | 8.84 | 263,530 | |
| 9.12 | 9.16 | 8.81 | 8.90 | 417,692 | |
| 9.28 | 9.39 | 9.07 | 9.12 | 354,622 | |
| 9.28 | 9.48 | 9.25 | 9.28 | 525,557 | |
| 9.06 | 9.29 | 9.00 | 9.28 | 875,176 | |
| 9.20 | 9.39 | 9.02 | 9.06 | 605,796 | |
| 9.08 | 9.63 | 9.08 | 9.20 | 1,175,211 | |
| 8.89 | 9.35 | 8.89 | 9.08 | 671,018 | |
| 9.40 | 9.40 | 8.72 | 8.89 | 1,438,624 | |
| 10.05 | 10.39 | 9.31 | 9.40 | 2,235,327 | |
| 9.16 | 10.25 | 9.16 | 10.05 | 3,314,832 | |
| 9.21 | 9.59 | 9.04 | 9.16 | 1,114,092 | |
| 9.61 | 9.64 | 9.20 | 9.21 | 1,361,523 | |
| 9.91 | 10.55 | 9.91 | 10.02 | 0 | |
| 8.73 | 9.59 | 8.73 | 9.59 | 0 | |
| 8.55 | 8.87 | 8.55 | 8.70 | 0 | |
| 8.32 | 8.89 | 8.32 | 8.49 | 0 | |
| 8.23 | 8.35 | 8.21 | 8.30 | 0 | |
| 8.31 | 8.45 | 8.21 | 8.23 | 0 | |
| 8.61 | 8.75 | 8.28 | 8.31 | 0 | |
| 8.84 | 9.10 | 8.48 | 8.61 | 0 | |
| 8.63 | 9.47 | 8.63 | 8.84 | 0 | |
| 8.02 | 8.35 | 8.02 | 8.28 | 0 | |
| 7.75 | 8.20 | 7.75 | 7.91 | 0 | |
| 7.59 | 7.75 | 7.55 | 7.74 | 0 | |
| 7.61 | 7.68 | 7.53 | 7.59 | 0 | |
| 7.60 | 7.75 | 7.60 | 7.61 | 0 | |
| 7.60 | 7.69 | 7.60 | 7.60 | 0 | |
| 7.62 | 7.75 | 7.56 | 7.57 | 0 | |
| 7.74 | 7.74 | 7.59 | 7.62 | 0 | |
| 7.66 | 7.98 | 7.64 | 7.74 | 0 | |
| 7.62 | 7.70 | 7.62 | 7.66 | 0 | |
| 7.61 | 7.65 | 7.59 | 7.61 | 0 | |
| 7.59 | 7.68 | 7.57 | 7.61 | 0 | |
| 7.60 | 7.72 | 7.57 | 7.59 | 0 | |
| 7.68 | 7.70 | 7.58 | 7.60 | 0 | |
| 7.69 | 7.74 | 7.66 | 7.68 | 0 | |
| 7.70 | 7.75 | 7.68 | 7.69 | 0 | |
| 7.73 | 7.92 | 7.68 | 7.70 | 0 | |
| 7.84 | 8.03 | 7.70 | 7.73 | 0 | |
| 7.58 | 8.20 | 7.58 | 7.84 | 0 |
The full price history back to 1 July 2025 is available on the interactive ACAP chart.
Daily OHLC from the Egyptian Exchange; history back to 2025. Prices in Egyptian pounds.