Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 8.39
-0.03 (-0.36%)
At close: Dec 22, 2025
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8.42 | 8.50 | 8.36 | 8.39 | 8.39 | -0.36% | 505,712 |
| Dec 21, 2025 | 8.31 | 8.49 | 8.31 | 8.42 | 8.42 | 1.32% | 313,541 |
| Dec 18, 2025 | 8.34 | 8.54 | 8.31 | 8.31 | 8.31 | -0.36% | 498,274 |
| Dec 17, 2025 | 8.20 | 8.47 | 8.20 | 8.34 | 8.34 | 1.71% | 758,183 |
| Dec 16, 2025 | 8.30 | 8.35 | 8.17 | 8.20 | 8.20 | -1.20% | 523,115 |
| Dec 15, 2025 | 8.50 | 8.56 | 8.29 | 8.30 | 8.30 | -2.35% | 763,033 |
| Dec 14, 2025 | 8.46 | 8.57 | 8.47 | 8.50 | 8.50 | 0.47% | 396,366 |
| Dec 11, 2025 | 8.58 | 8.69 | 8.45 | 8.46 | 8.46 | -1.40% | 384,501 |
| Dec 10, 2025 | 8.49 | 8.69 | 8.51 | 8.58 | 8.58 | 1.06% | 975,630 |
| Dec 9, 2025 | 8.77 | 8.76 | 8.46 | 8.49 | 8.49 | -3.19% | 448,997 |
| Dec 8, 2025 | 8.70 | 8.80 | 8.55 | 8.77 | 8.77 | 0.80% | 914,752 |
| Dec 7, 2025 | 8.61 | 8.90 | 8.67 | 8.70 | 8.70 | 1.05% | 1,252,890 |
| Dec 4, 2025 | 8.16 | 8.93 | 8.12 | 8.61 | 8.61 | 5.51% | 5,991,747 |
| Dec 3, 2025 | 8.11 | 8.17 | 8.06 | 8.16 | 8.16 | 0.62% | 296,764 |
| Dec 2, 2025 | 8.09 | 8.19 | 8.05 | 8.11 | 8.11 | 0.25% | 443,537 |
| Dec 1, 2025 | 7.91 | 8.15 | 7.90 | 8.09 | 8.09 | 2.28% | 1,297,542 |
| Nov 30, 2025 | 7.92 | 7.96 | 7.89 | 7.91 | 7.91 | -0.13% | 289,458 |
| Nov 27, 2025 | 7.99 | 8.00 | 7.90 | 7.92 | 7.92 | -0.88% | 406,626 |
| Nov 26, 2025 | 8.00 | 8.05 | 7.96 | 7.99 | 7.99 | -0.12% | 331,106 |
| Nov 25, 2025 | 8.08 | 8.14 | 7.94 | 8.00 | 8.00 | -0.99% | 671,725 |
| Nov 24, 2025 | 8.10 | 8.21 | 8.06 | 8.08 | 8.08 | -0.25% | 723,477 |
| Nov 23, 2025 | 8.19 | 8.22 | 8.10 | 8.10 | 8.10 | -1.10% | 447,861 |
| Nov 20, 2025 | 8.16 | 8.25 | 8.10 | 8.19 | 8.19 | 0.37% | 514,749 |
| Nov 19, 2025 | 8.29 | 8.32 | 8.10 | 8.16 | 8.16 | -1.57% | 746,309 |
| Nov 18, 2025 | 8.40 | 8.43 | 8.20 | 8.29 | 8.29 | -1.31% | 4,903,286 |
| Nov 17, 2025 | 8.28 | 8.44 | 8.34 | 8.40 | 8.40 | 1.45% | 1,827,695 |
| Nov 16, 2025 | 8.12 | 8.34 | 8.12 | 8.28 | 8.28 | 1.97% | 2,378,065 |
| Nov 13, 2025 | 8.10 | 8.25 | 8.10 | 8.12 | 8.12 | 0.25% | 1,218,899 |
| Nov 12, 2025 | 8.02 | 8.15 | 8.00 | 8.10 | 8.10 | 1.00% | 1,450,481 |
| Nov 11, 2025 | 8.05 | 8.07 | 7.97 | 8.02 | 8.02 | -0.37% | 528,908 |
| Nov 10, 2025 | 8.04 | 8.09 | 7.95 | 8.05 | 8.05 | 0.12% | 478,012 |
| Nov 9, 2025 | 8.03 | 8.13 | 8.01 | 8.04 | 8.04 | 0.12% | 466,493 |
| Nov 6, 2025 | 8.03 | 8.20 | 8.00 | 8.03 | 8.03 | - | 857,364 |
| Nov 5, 2025 | 8.10 | 8.26 | 8.00 | 8.03 | 8.03 | -0.86% | 1,047,514 |
| Nov 4, 2025 | 8.07 | 8.14 | 8.05 | 8.10 | 8.10 | 0.37% | 484,223 |
| Nov 3, 2025 | 8.14 | 8.15 | 8.05 | 8.07 | 8.07 | -0.86% | 488,148 |
| Nov 2, 2025 | 8.05 | 8.16 | 8.00 | 8.14 | 8.14 | 1.12% | 1,079,765 |
| Oct 30, 2025 | 8.13 | 8.18 | 8.04 | 8.05 | 8.05 | -0.98% | 614,593 |
| Oct 29, 2025 | 8.16 | 8.27 | 8.12 | 8.13 | 8.13 | -0.37% | 816,135 |
| Oct 28, 2025 | 8.07 | 8.30 | 8.07 | 8.16 | 8.16 | 1.12% | 3,683,987 |
| Oct 27, 2025 | 8.02 | 8.13 | 8.05 | 8.07 | 8.07 | 0.62% | 1,399,270 |
| Oct 26, 2025 | 7.95 | 8.08 | 7.97 | 8.02 | 8.02 | 0.88% | 678,259 |
| 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 |