EGX:ACGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.86	14.08	13.50	14.03	14.03	1.23%	620,420
Nov 11, 2026	13.91	14.20	13.77	13.86	13.86	-0.36%	722,941
Nov 10, 2026	13.69	14.15	13.62	13.91	13.91	1.61%	2,401,314
Nov 9, 2026	13.20	13.70	13.20	13.69	13.69	3.71%	525,239
Nov 8, 2026	13.43	13.42	13.04	13.20	13.20	-1.71%	103,418
Nov 5, 2026	12.95	13.48	12.90	13.43	13.43	3.71%	765,266
Nov 4, 2026	12.76	13.00	12.77	12.95	12.95	1.49%	370,385
Nov 3, 2026	12.70	12.83	12.20	12.76	12.76	0.47%	114,431
Nov 2, 2026	12.88	12.89	12.60	12.70	12.70	-1.40%	513,292
Nov 1, 2026	13.30	13.17	12.71	12.88	12.88	-3.16%	413,442
Oct 29, 2026	12.76	13.30	12.72	13.30	13.30	4.23%	489,953
Oct 28, 2026	12.96	13.20	12.75	12.76	12.76	-1.54%	359,466
Oct 27, 2026	12.18	12.97	12.25	12.96	12.96	6.40%	1,037,546
Oct 26, 2026	12.36	12.79	11.60	12.18	12.18	-1.46%	506,824
Oct 25, 2026	13.00	12.99	12.35	12.36	12.36	-4.92%	383,141
Oct 22, 2026	13.26	13.30	12.80	13.00	13.00	-1.96%	783,960
Oct 21, 2026	13.22	13.35	12.87	13.26	13.26	0.30%	639,524
Oct 20, 2026	12.75	13.36	12.75	13.22	13.22	3.69%	491,616
Oct 19, 2026	12.91	13.30	12.50	12.75	12.75	-1.24%	430,661
Oct 18, 2026	13.50	13.50	12.60	12.91	12.91	-4.37%	604,570
Oct 15, 2026	13.18	13.50	12.82	13.50	13.50	2.43%	788,312
Oct 14, 2026	13.11	13.39	12.85	13.18	13.18	0.53%	243,521
Oct 13, 2026	13.14	13.79	12.81	13.11	13.11	-0.23%	902,767
Oct 12, 2026	13.80	13.97	12.90	13.14	13.14	-4.78%	884,384
Oct 11, 2026	14.33	14.49	13.66	13.80	13.80	-3.70%	687,380
Oct 7, 2026	14.39	14.52	14.15	14.33	14.33	-0.42%	191,178
Oct 6, 2026	14.56	14.69	13.55	14.39	14.39	-1.17%	558,749
Oct 5, 2026	14.58	14.68	14.40	14.56	14.56	-0.14%	498,694
Oct 4, 2026	14.52	14.87	14.42	14.58	14.58	0.41%	490,573
Oct 1, 2026	14.70	14.80	14.30	14.52	14.52	-1.22%	1,394,199
Sep 30, 2026	13.95	14.70	13.80	14.70	14.70	5.38%	2,961,609
Sep 29, 2026	13.55	13.96	13.35	13.95	13.95	2.95%	964,420
Sep 28, 2026	13.81	13.98	13.11	13.55	13.55	-1.88%	490,489
Sep 27, 2026	14.28	14.32	13.58	13.81	13.81	-3.29%	641,645
Sep 24, 2026	13.99	14.30	13.82	14.28	14.28	2.07%	1,567,296
Sep 23, 2026	14.12	14.13	13.92	13.99	13.99	-0.92%	351,753
Sep 22, 2026	14.02	14.23	13.95	14.12	14.12	0.71%	472,632
Sep 21, 2026	14.25	14.30	13.65	14.02	14.02	-1.61%	1,007,167
Sep 20, 2026	14.21	14.45	14.02	14.25	14.25	0.28%	554,633
Sep 17, 2026	14.40	14.40	13.90	14.21	14.21	-1.32%	2,255,052
Sep 16, 2026	14.03	14.47	13.80	14.40	14.40	2.64%	1,097,487
Sep 15, 2026	14.49	14.65	14.00	14.03	14.03	-3.17%	7,108,873
Sep 14, 2026	14.92	15.00	14.37	14.49	14.49	-2.88%	2,126,140
Sep 13, 2026	15.42	15.49	14.45	14.92	14.92	-3.24%	967,645
Sep 10, 2026	15.20	15.63	14.92	15.42	15.42	1.45%	1,013,583
Sep 9, 2026	15.45	15.79	15.07	15.20	15.20	-1.62%	759,738
Sep 8, 2026	15.07	16.09	15.23	15.45	15.45	2.52%	3,020,519
Sep 7, 2026	15.03	15.64	15.05	15.07	15.07	0.27%	1,753,120
Sep 6, 2026	14.18	15.20	14.00	15.03	15.03	5.99%	5,575,516
Sep 3, 2026	13.65	14.36	13.65	14.18	14.18	3.88%	1,169,880