Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 7.95
+0.05 (0.63%)
At close: Oct 23, 2025
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 7.61 | 7.80 | 7.55 | 7.68 | 7.68 | 0.92% | 335,031 |
| Sep 21, 2025 | 7.82 | 7.90 | 7.55 | 7.61 | 7.61 | -2.69% | 760,129 |
| Sep 18, 2025 | 7.78 | 7.90 | 7.72 | 7.82 | 7.82 | 0.51% | 535,987 |
| Sep 17, 2025 | 7.88 | 7.96 | 7.76 | 7.78 | 7.78 | -1.27% | 853,869 |
| Sep 16, 2025 | 8.20 | 8.30 | 7.85 | 7.88 | 7.88 | -3.90% | 1,110,811 |
| Sep 15, 2025 | 8.39 | 8.49 | 8.20 | 8.20 | 8.20 | -2.26% | 1,045,655 |
| Sep 14, 2025 | 8.32 | 8.40 | 8.23 | 8.39 | 8.39 | 0.84% | 760,146 |
| Sep 11, 2025 | 8.41 | 8.46 | 8.31 | 8.32 | 8.32 | -1.07% | 425,463 |
| Sep 10, 2025 | 8.41 | 8.49 | 8.38 | 8.41 | 8.41 | - | 408,773 |
| Sep 9, 2025 | 8.38 | 8.62 | 8.40 | 8.41 | 8.41 | 0.36% | 1,759,809 |
| Sep 8, 2025 | 8.36 | 8.49 | 8.35 | 8.38 | 8.38 | 0.24% | 908,409 |
| Sep 7, 2025 | 8.35 | 8.51 | 8.35 | 8.36 | 8.36 | 0.12% | 330,810 |
| Sep 3, 2025 | 8.48 | 8.57 | 8.31 | 8.35 | 8.35 | -1.53% | 1,273,111 |
| Sep 2, 2025 | 8.27 | 8.57 | 8.26 | 8.48 | 8.48 | 2.54% | 2,756,181 |
| Sep 1, 2025 | 8.14 | 8.39 | 8.10 | 8.27 | 8.27 | 1.60% | 904,356 |
| Aug 31, 2025 | 8.16 | 8.30 | 8.10 | 8.14 | 8.14 | -0.25% | 341,538 |
| Aug 28, 2025 | 8.24 | 8.33 | 8.15 | 8.16 | 8.16 | -0.97% | 455,339 |
| Aug 27, 2025 | 8.23 | 8.33 | 8.12 | 8.24 | 8.24 | 0.12% | 272,473 |
| Aug 26, 2025 | 8.29 | 8.30 | 8.20 | 8.23 | 8.23 | -0.72% | 395,153 |
| Aug 25, 2025 | 8.26 | 8.33 | 8.20 | 8.29 | 8.29 | 0.36% | 284,097 |
| Aug 24, 2025 | 8.30 | 8.39 | 8.24 | 8.26 | 8.26 | -0.48% | 225,602 |
| Aug 21, 2025 | 8.33 | 8.43 | 8.26 | 8.30 | 8.30 | -0.36% | 213,322 |
| Aug 20, 2025 | 8.42 | 8.51 | 8.31 | 8.33 | 8.33 | -1.07% | 368,922 |
| Aug 19, 2025 | 8.42 | 8.48 | 8.40 | 8.42 | 8.42 | - | 359,423 |
| Aug 18, 2025 | 8.43 | 8.53 | 8.40 | 8.42 | 8.42 | -0.12% | 507,984 |
| Aug 17, 2025 | 8.43 | 8.53 | 8.40 | 8.43 | 8.43 | - | 999,796 |
| Aug 14, 2025 | 8.52 | 8.58 | 8.42 | 8.43 | 8.43 | -1.06% | 387,397 |
| Aug 13, 2025 | 8.61 | 8.70 | 8.50 | 8.52 | 8.52 | -1.05% | 586,286 |