Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 8.56
+0.08 (0.94%)
At close: Aug 6, 2025
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.48 | 8.65 | 8.50 | 8.56 | 8.56 | 0.94% | 632,292 |
| Aug 5, 2025 | 8.47 | 8.60 | 8.46 | 8.48 | 8.48 | 0.12% | 438,573 |
| Aug 4, 2025 | 8.52 | 8.65 | 8.45 | 8.47 | 8.47 | -0.59% | 742,959 |
| Aug 3, 2025 | 8.54 | 8.74 | 8.42 | 8.52 | 8.52 | -0.23% | 418,360 |
| Jul 31, 2025 | 8.43 | 8.65 | 8.38 | 8.54 | 8.54 | 1.30% | 238,585 |
| Jul 30, 2025 | 8.64 | 8.77 | 8.36 | 8.43 | 8.43 | -2.43% | 623,066 |
| Jul 29, 2025 | 8.60 | 8.76 | 8.60 | 8.64 | 8.64 | 0.47% | 208,847 |
| Jul 28, 2025 | 8.84 | 8.95 | 8.60 | 8.60 | 8.60 | -2.71% | 346,106 |
| Jul 27, 2025 | 8.60 | 8.92 | 8.61 | 8.84 | 8.84 | 2.79% | 557,993 |
| Jul 23, 2025 | 8.74 | 8.79 | 8.60 | 8.60 | 8.60 | -1.60% | 460,794 |
| Jul 22, 2025 | 8.81 | 8.87 | 8.68 | 8.74 | 8.74 | -0.79% | 231,479 |
| Jul 21, 2025 | 8.86 | 8.97 | 8.80 | 8.81 | 8.81 | -0.56% | 435,233 |
| Jul 20, 2025 | 8.89 | 8.99 | 8.84 | 8.86 | 8.86 | -0.34% | 484,319 |
| Jul 17, 2025 | 8.94 | 9.00 | 8.88 | 8.89 | 8.89 | -0.56% | 2,296,458 |
| Jul 16, 2025 | 9.05 | 9.10 | 8.92 | 8.94 | 8.94 | -1.22% | 862,168 |
| Jul 15, 2025 | 9.01 | 9.15 | 8.98 | 9.05 | 9.05 | 0.44% | 1,969,858 |
| Jul 14, 2025 | 8.97 | 9.06 | 8.91 | 9.01 | 9.01 | 0.45% | 431,444 |
| Jul 13, 2025 | 9.08 | 9.18 | 8.93 | 8.97 | 8.97 | -1.21% | 511,457 |
| Jul 10, 2025 | 9.20 | 9.29 | 9.02 | 9.08 | 9.08 | -1.30% | 668,589 |
| Jul 9, 2025 | 9.26 | 9.26 | 9.06 | 9.20 | 9.20 | -0.65% | 2,556,381 |
| Jul 7, 2025 | 9.32 | 9.46 | 9.25 | 9.26 | 9.26 | -0.64% | 403,579 |
| Jul 6, 2025 | 9.36 | 9.59 | 9.30 | 9.32 | 9.32 | -0.43% | 1,401,714 |
| Jul 2, 2025 | 9.45 | 9.51 | 9.32 | 9.36 | 9.36 | -0.95% | 1,897,100 |
| Jul 1, 2025 | 10.38 | 9.97 | 9.36 | 9.45 | 9.45 | -8.96% | 2,811,675 |
| Jun 30, 2025 | 9.31 | 10.38 | 9.25 | 10.38 | 10.38 | 11.49% | 4,338,221 |
| Jun 29, 2025 | 9.31 | 9.47 | 9.26 | 9.31 | 9.31 | - | 2,733,808 |
| Jun 25, 2025 | 9.25 | 9.46 | 9.19 | 9.31 | 9.31 | 0.65% | 1,555,528 |
| Jun 24, 2025 | 8.90 | 9.25 | 9.00 | 9.25 | 9.25 | 3.93% | 2,492,329 |
| Jun 23, 2025 | 8.31 | 8.90 | 8.35 | 8.90 | 8.90 | 7.10% | 4,742,225 |
| Jun 22, 2025 | 8.30 | 8.37 | 8.02 | 8.31 | 8.31 | 0.12% | 619,534 |
| Jun 19, 2025 | 8.30 | 8.45 | 8.18 | 8.30 | 8.30 | - | 1,981,380 |
| Jun 18, 2025 | 8.54 | 8.54 | 8.00 | 8.30 | 8.30 | -2.81% | 2,274,473 |
| Jun 17, 2025 | 8.80 | 8.98 | 8.45 | 8.54 | 8.54 | -2.95% | 1,483,954 |
| Jun 16, 2025 | 8.82 | 9.00 | 8.79 | 8.80 | 8.80 | -0.23% | 1,745,959 |
| Jun 15, 2025 | 9.27 | 8.91 | 8.32 | 8.82 | 8.82 | -4.85% | 924,323 |
| Jun 12, 2025 | 9.40 | 9.55 | 9.27 | 9.27 | 9.27 | -1.38% | 2,364,770 |
| Jun 11, 2025 | 9.17 | 9.40 | 9.16 | 9.40 | 9.40 | 2.51% | 3,196,329 |
| Jun 10, 2025 | 9.20 | 9.30 | 9.16 | 9.17 | 9.17 | -0.33% | 510,758 |
| Jun 4, 2025 | 9.20 | 9.25 | 9.09 | 9.20 | 9.20 | - | 802,300 |
| Jun 3, 2025 | 9.21 | 9.29 | 9.12 | 9.20 | 9.20 | -0.11% | 853,590 |
| Jun 2, 2025 | 9.15 | 9.35 | 9.11 | 9.21 | 9.21 | 0.66% | 412,599 |
| Jun 1, 2025 | 9.30 | 9.45 | 9.15 | 9.15 | 9.15 | -1.61% | 4,719,610 |
| May 29, 2025 | 8.97 | 9.43 | 9.00 | 9.30 | 9.30 | 3.68% | 4,591,656 |
| May 28, 2025 | 9.00 | 9.12 | 8.95 | 8.97 | 8.97 | -0.33% | 378,939 |
| May 27, 2025 | 9.02 | 9.09 | 8.93 | 9.00 | 9.00 | -0.22% | 743,344 |
| May 26, 2025 | 9.13 | 9.14 | 8.98 | 9.02 | 9.02 | -1.20% | 1,762,042 |
| May 25, 2025 | 9.09 | 9.22 | 9.05 | 9.13 | 9.13 | 0.44% | 1,400,507 |
| May 22, 2025 | 8.91 | 9.11 | 8.89 | 9.09 | 9.09 | 2.02% | 10,666,210 |
| May 21, 2025 | 8.81 | 8.95 | 8.60 | 8.91 | 8.91 | 1.14% | 3,199,437 |
| May 20, 2025 | 8.95 | 9.00 | 8.80 | 8.81 | 8.81 | -1.56% | 1,426,873 |