Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 7.67
-0.10 (-1.29%)
At close: Oct 2, 2025
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |