Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 8.41
+0.03 (0.36%)
At close: Sep 9, 2025
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 8.48 | 8.73 | 8.50 | 8.61 | 8.61 | 1.53% | 7,315,997 |
| Aug 11, 2025 | 8.52 | 8.60 | 8.43 | 8.48 | 8.48 | -0.47% | 5,768,485 |
| Aug 10, 2025 | 8.51 | 8.60 | 8.52 | 8.52 | 8.52 | 0.12% | 261,129 |
| Aug 7, 2025 | 8.56 | 8.60 | 8.41 | 8.51 | 8.51 | -0.58% | 508,431 |
| 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 |