Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 7.89
-0.02 (-0.25%)
At close: Mar 12, 2026
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.91 | 7.98 | 7.87 | 7.89 | 7.89 | -0.25% | 353,065 |
| Mar 11, 2026 | 7.94 | 8.05 | 7.90 | 7.91 | 7.91 | -0.38% | 213,739 |
| Mar 10, 2026 | 7.94 | 7.99 | 7.90 | 7.94 | 7.94 | - | 212,466 |
| Mar 9, 2026 | 7.96 | 8.01 | 7.92 | 7.94 | 7.94 | -0.25% | 264,185 |
| Mar 8, 2026 | 7.97 | 8.00 | 7.81 | 7.96 | 7.96 | -0.13% | 186,682 |
| Mar 5, 2026 | 7.64 | 8.10 | 7.65 | 7.97 | 7.97 | 4.32% | 304,731 |
| Mar 4, 2026 | 7.59 | 7.69 | 7.57 | 7.64 | 7.64 | 0.66% | 71,678 |
| Mar 3, 2026 | 7.55 | 7.70 | 7.48 | 7.59 | 7.59 | 0.53% | 186,733 |
| Mar 2, 2026 | 7.58 | 7.70 | 7.43 | 7.55 | 7.55 | -0.40% | 354,687 |
| Mar 1, 2026 | 7.87 | 7.73 | 7.18 | 7.58 | 7.58 | -3.68% | 456,975 |
| Feb 26, 2026 | 7.90 | 7.95 | 7.84 | 7.87 | 7.87 | -0.38% | 293,667 |
| Feb 25, 2026 | 7.99 | 8.00 | 7.84 | 7.90 | 7.90 | -1.13% | 327,548 |
| Feb 24, 2026 | 8.04 | 8.05 | 7.98 | 7.99 | 7.99 | -0.62% | 396,288 |
| Feb 23, 2026 | 7.99 | 8.05 | 7.96 | 8.04 | 8.04 | 0.63% | 180,028 |
| Feb 22, 2026 | 8.09 | 8.10 | 7.95 | 7.99 | 7.99 | -1.24% | 374,361 |
| Feb 19, 2026 | 8.14 | 8.16 | 8.06 | 8.09 | 8.09 | -0.61% | 337,060 |
| Feb 18, 2026 | 8.11 | 8.18 | 8.07 | 8.14 | 8.14 | 0.37% | 341,450 |
| Feb 17, 2026 | 8.09 | 8.14 | 8.06 | 8.11 | 8.11 | 0.25% | 1,130,089 |
| Feb 16, 2026 | 8.14 | 8.20 | 8.07 | 8.09 | 8.09 | -0.61% | 503,756 |
| Feb 15, 2026 | 8.20 | 8.27 | 8.11 | 8.14 | 8.14 | -0.73% | 849,569 |
| Feb 12, 2026 | 8.21 | 8.30 | 8.16 | 8.20 | 8.20 | -0.12% | 427,950 |
| Feb 11, 2026 | 8.28 | 8.30 | 8.05 | 8.21 | 8.21 | -0.85% | 1,115,961 |
| Feb 10, 2026 | 8.20 | 8.35 | 8.16 | 8.28 | 8.28 | 0.98% | 891,665 |
| Feb 9, 2026 | 8.23 | 8.30 | 8.15 | 8.20 | 8.20 | -0.36% | 396,729 |
| Feb 8, 2026 | 8.17 | 8.40 | 8.18 | 8.23 | 8.23 | 0.73% | 796,411 |
| Feb 5, 2026 | 8.25 | 8.35 | 8.13 | 8.17 | 8.17 | -0.97% | 598,985 |
| Feb 4, 2026 | 8.02 | 8.27 | 8.04 | 8.25 | 8.25 | 2.87% | 2,448,533 |
| Feb 3, 2026 | 7.89 | 8.08 | 7.90 | 8.02 | 8.02 | 1.65% | 763,359 |
| Feb 2, 2026 | 8.03 | 8.05 | 7.79 | 7.89 | 7.89 | -1.74% | 2,088,296 |
| Feb 1, 2026 | 7.97 | 8.11 | 7.80 | 8.03 | 8.03 | 0.75% | 453,974 |
| Jan 28, 2026 | 8.22 | 8.26 | 7.91 | 7.97 | 7.97 | -3.04% | 1,091,745 |
| Jan 27, 2026 | 8.20 | 8.25 | 8.18 | 8.22 | 8.22 | 0.24% | 1,206,389 |
| Jan 26, 2026 | 8.24 | 8.30 | 8.17 | 8.20 | 8.20 | -0.49% | 1,025,846 |
| Jan 25, 2026 | 8.31 | 8.37 | 8.22 | 8.24 | 8.24 | -0.84% | 840,173 |
| Jan 22, 2026 | 8.47 | 8.54 | 8.28 | 8.31 | 8.31 | -1.89% | 1,390,656 |
| Jan 21, 2026 | 8.55 | 8.63 | 8.45 | 8.47 | 8.47 | -0.94% | 1,724,561 |
| Jan 20, 2026 | 8.64 | 8.72 | 8.42 | 8.55 | 8.55 | -1.04% | 1,134,824 |
| Jan 19, 2026 | 8.61 | 8.80 | 8.60 | 8.64 | 8.64 | 0.35% | 1,034,997 |
| Jan 18, 2026 | 8.40 | 8.80 | 8.50 | 8.61 | 8.61 | 2.50% | 1,150,853 |
| Jan 15, 2026 | 8.31 | 8.62 | 8.31 | 8.40 | 8.40 | 1.08% | 2,668,515 |
| Jan 14, 2026 | 8.24 | 8.54 | 8.15 | 8.31 | 8.31 | 0.85% | 1,632,350 |
| Jan 13, 2026 | 8.37 | 8.58 | 8.21 | 8.24 | 8.24 | -1.55% | 1,970,531 |
| Jan 12, 2026 | 8.19 | 8.56 | 8.19 | 8.37 | 8.37 | 2.20% | 2,684,258 |
| Jan 11, 2026 | 8.24 | 8.30 | 8.15 | 8.19 | 8.19 | -0.61% | 805,373 |
| Jan 8, 2026 | 8.36 | 8.43 | 8.23 | 8.24 | 8.24 | -1.44% | 418,548 |
| Jan 6, 2026 | 8.26 | 8.40 | 8.25 | 8.36 | 8.36 | 1.21% | 227,534 |
| Jan 5, 2026 | 8.66 | 8.69 | 8.25 | 8.26 | 8.26 | -4.62% | 1,396,397 |
| Jan 4, 2026 | 8.96 | 8.90 | 8.60 | 8.66 | 8.66 | -3.35% | 1,307,862 |
| Dec 31, 2025 | 8.75 | 8.97 | 8.56 | 8.96 | 8.96 | 2.40% | 1,917,285 |
| Dec 30, 2025 | 8.45 | 8.80 | 8.45 | 8.75 | 8.75 | 3.55% | 2,374,678 |