Arabia Cotton Ginning Company (EGX:ACGC)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.95
+0.05 (0.63%)
At close: Oct 23, 2025

EGX:ACGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.908.047.897.957.950.63%2,203,036
Oct 22, 20257.938.007.887.907.90-0.38%1,079,177
Oct 21, 20257.958.027.867.937.93-0.25%619,787
Oct 20, 20258.058.127.927.957.95-1.24%828,070
Oct 19, 20258.028.168.018.058.050.37%815,844
Oct 16, 20258.018.078.008.028.020.12%424,722
Oct 15, 20257.998.087.958.018.010.25%913,415
Oct 14, 20258.018.147.967.997.99-0.25%896,787
Oct 13, 20257.818.167.808.018.012.56%3,877,722
Oct 12, 20257.757.857.727.817.810.77%586,882
Oct 8, 20257.757.817.687.757.75-590,865
Oct 7, 20257.747.827.737.757.750.13%387,629
Oct 6, 20257.757.807.727.747.74-0.13%218,088
Oct 5, 20257.677.827.707.757.751.04%374,593
Oct 2, 20257.777.847.667.677.67-1.29%346,941
Oct 1, 20257.797.917.757.777.77-0.26%483,269
Sep 30, 20257.657.867.647.797.791.83%1,155,994
Sep 29, 20257.607.687.607.657.650.66%304,196
Sep 28, 20257.647.757.507.607.60-0.52%493,616
Sep 25, 20257.617.757.637.647.640.39%427,803
Sep 24, 20257.617.697.617.617.61-452,486
Sep 23, 20257.687.827.617.617.61-0.91%342,857
Sep 22, 20257.617.807.557.687.680.92%335,031
Sep 21, 20257.827.907.557.617.61-2.69%760,129
Sep 18, 20257.787.907.727.827.820.51%535,987
Sep 17, 20257.887.967.767.787.78-1.27%853,869
Sep 16, 20258.208.307.857.887.88-3.90%1,110,811
Sep 15, 20258.398.498.208.208.20-2.26%1,045,655
Sep 14, 20258.328.408.238.398.390.84%760,146
Sep 11, 20258.418.468.318.328.32-1.07%425,463
Sep 10, 20258.418.498.388.418.41-408,773
Sep 9, 20258.388.628.408.418.410.36%1,759,809
Sep 8, 20258.368.498.358.388.380.24%908,409
Sep 7, 20258.358.518.358.368.360.12%330,810
Sep 3, 20258.488.578.318.358.35-1.53%1,273,111
Sep 2, 20258.278.578.268.488.482.54%2,756,181
Sep 1, 20258.148.398.108.278.271.60%904,356
Aug 31, 20258.168.308.108.148.14-0.25%341,538
Aug 28, 20258.248.338.158.168.16-0.97%455,339
Aug 27, 20258.238.338.128.248.240.12%272,473
Aug 26, 20258.298.308.208.238.23-0.72%395,153
Aug 25, 20258.268.338.208.298.290.36%284,097
Aug 24, 20258.308.398.248.268.26-0.48%225,602
Aug 21, 20258.338.438.268.308.30-0.36%213,322
Aug 20, 20258.428.518.318.338.33-1.07%368,922
Aug 19, 20258.428.488.408.428.42-359,423
Aug 18, 20258.438.538.408.428.42-0.12%507,984
Aug 17, 20258.438.538.408.438.43-999,796
Aug 14, 20258.528.588.428.438.43-1.06%387,397
Aug 13, 20258.618.708.508.528.52-1.05%586,286