Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 7.99
-0.10 (-1.24%)
At close: Feb 22, 2026
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 8.22 | 8.45 | 8.18 | 8.45 | 8.45 | 2.80% | 1,271,545 |
| Dec 28, 2025 | 8.13 | 8.30 | 8.14 | 8.22 | 8.22 | 1.11% | 501,726 |
| Dec 25, 2025 | 8.18 | 8.26 | 8.11 | 8.13 | 8.13 | -0.61% | 452,130 |
| Dec 24, 2025 | 8.33 | 8.35 | 8.18 | 8.18 | 8.18 | -1.80% | 1,004,365 |
| Dec 23, 2025 | 8.39 | 8.45 | 8.12 | 8.33 | 8.33 | -0.72% | 1,017,741 |
| 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 |