Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 8.11
+0.02 (0.25%)
At close: Dec 2, 2025
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 8.09 | 8.19 | 8.05 | 8.11 | 8.11 | 0.25% | 443,537 |
| Dec 1, 2025 | 7.91 | 8.15 | 7.90 | 8.09 | 8.09 | 2.28% | 1,297,542 |
| Nov 30, 2025 | 7.92 | 7.96 | 7.89 | 7.91 | 7.91 | -0.13% | 289,458 |
| Nov 27, 2025 | 7.99 | 8.00 | 7.90 | 7.92 | 7.92 | -0.88% | 406,626 |
| Nov 26, 2025 | 8.00 | 8.05 | 7.96 | 7.99 | 7.99 | -0.12% | 331,106 |
| Nov 25, 2025 | 8.08 | 8.14 | 7.94 | 8.00 | 8.00 | -0.99% | 671,725 |
| Nov 24, 2025 | 8.10 | 8.21 | 8.06 | 8.08 | 8.08 | -0.25% | 723,477 |
| Nov 23, 2025 | 8.19 | 8.22 | 8.10 | 8.10 | 8.10 | -1.10% | 447,861 |
| Nov 20, 2025 | 8.16 | 8.25 | 8.10 | 8.19 | 8.19 | 0.37% | 514,749 |
| Nov 19, 2025 | 8.29 | 8.32 | 8.10 | 8.16 | 8.16 | -1.57% | 746,309 |
| Nov 18, 2025 | 8.40 | 8.43 | 8.20 | 8.29 | 8.29 | -1.31% | 4,903,286 |
| Nov 17, 2025 | 8.28 | 8.44 | 8.34 | 8.40 | 8.40 | 1.45% | 1,827,695 |
| Nov 16, 2025 | 8.12 | 8.34 | 8.12 | 8.28 | 8.28 | 1.97% | 2,378,065 |
| Nov 13, 2025 | 8.10 | 8.25 | 8.10 | 8.12 | 8.12 | 0.25% | 1,218,899 |
| Nov 12, 2025 | 8.02 | 8.15 | 8.00 | 8.10 | 8.10 | 1.00% | 1,450,481 |
| Nov 11, 2025 | 8.05 | 8.07 | 7.97 | 8.02 | 8.02 | -0.37% | 528,908 |
| Nov 10, 2025 | 8.04 | 8.09 | 7.95 | 8.05 | 8.05 | 0.12% | 478,012 |
| Nov 9, 2025 | 8.03 | 8.13 | 8.01 | 8.04 | 8.04 | 0.12% | 466,493 |
| Nov 6, 2025 | 8.03 | 8.20 | 8.00 | 8.03 | 8.03 | - | 857,364 |
| Nov 5, 2025 | 8.10 | 8.26 | 8.00 | 8.03 | 8.03 | -0.86% | 1,047,514 |
| Nov 4, 2025 | 8.07 | 8.14 | 8.05 | 8.10 | 8.10 | 0.37% | 484,223 |
| Nov 3, 2025 | 8.14 | 8.15 | 8.05 | 8.07 | 8.07 | -0.86% | 488,148 |
| Nov 2, 2025 | 8.05 | 8.16 | 8.00 | 8.14 | 8.14 | 1.12% | 1,079,765 |
| Oct 30, 2025 | 8.13 | 8.18 | 8.04 | 8.05 | 8.05 | -0.98% | 614,593 |
| Oct 29, 2025 | 8.16 | 8.27 | 8.12 | 8.13 | 8.13 | -0.37% | 816,135 |
| Oct 28, 2025 | 8.07 | 8.30 | 8.07 | 8.16 | 8.16 | 1.12% | 3,683,987 |
| Oct 27, 2025 | 8.02 | 8.13 | 8.05 | 8.07 | 8.07 | 0.62% | 1,399,270 |
| Oct 26, 2025 | 7.95 | 8.08 | 7.97 | 8.02 | 8.02 | 0.88% | 678,259 |
| Oct 23, 2025 | 7.90 | 8.04 | 7.89 | 7.95 | 7.95 | 0.63% | 2,203,036 |
| Oct 22, 2025 | 7.93 | 8.00 | 7.88 | 7.90 | 7.90 | -0.38% | 1,079,177 |
| Oct 21, 2025 | 7.95 | 8.02 | 7.86 | 7.93 | 7.93 | -0.25% | 619,787 |
| Oct 20, 2025 | 8.05 | 8.12 | 7.92 | 7.95 | 7.95 | -1.24% | 828,070 |
| Oct 19, 2025 | 8.02 | 8.16 | 8.01 | 8.05 | 8.05 | 0.37% | 815,844 |
| Oct 16, 2025 | 8.01 | 8.07 | 8.00 | 8.02 | 8.02 | 0.12% | 424,722 |
| Oct 15, 2025 | 7.99 | 8.08 | 7.95 | 8.01 | 8.01 | 0.25% | 913,415 |
| Oct 14, 2025 | 8.01 | 8.14 | 7.96 | 7.99 | 7.99 | -0.25% | 896,787 |
| Oct 13, 2025 | 7.81 | 8.16 | 7.80 | 8.01 | 8.01 | 2.56% | 3,877,722 |
| Oct 12, 2025 | 7.75 | 7.85 | 7.72 | 7.81 | 7.81 | 0.77% | 586,882 |
| Oct 8, 2025 | 7.75 | 7.81 | 7.68 | 7.75 | 7.75 | - | 590,865 |
| Oct 7, 2025 | 7.74 | 7.82 | 7.73 | 7.75 | 7.75 | 0.13% | 387,629 |
| Oct 6, 2025 | 7.75 | 7.80 | 7.72 | 7.74 | 7.74 | -0.13% | 218,088 |
| Oct 5, 2025 | 7.67 | 7.82 | 7.70 | 7.75 | 7.75 | 1.04% | 374,593 |
| Oct 2, 2025 | 7.77 | 7.84 | 7.66 | 7.67 | 7.67 | -1.29% | 346,941 |
| Oct 1, 2025 | 7.79 | 7.91 | 7.75 | 7.77 | 7.77 | -0.26% | 483,269 |
| Sep 30, 2025 | 7.65 | 7.86 | 7.64 | 7.79 | 7.79 | 1.83% | 1,155,994 |
| Sep 29, 2025 | 7.60 | 7.68 | 7.60 | 7.65 | 7.65 | 0.66% | 304,196 |
| Sep 28, 2025 | 7.64 | 7.75 | 7.50 | 7.60 | 7.60 | -0.52% | 493,616 |
| Sep 25, 2025 | 7.61 | 7.75 | 7.63 | 7.64 | 7.64 | 0.39% | 427,803 |
| Sep 24, 2025 | 7.61 | 7.69 | 7.61 | 7.61 | 7.61 | - | 452,486 |
| Sep 23, 2025 | 7.68 | 7.82 | 7.61 | 7.61 | 7.61 | -0.91% | 342,857 |