Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 14.01
-0.07 (-0.50%)
At close: Aug 25, 2026
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 13.69 | 14.30 | 13.40 | 14.08 | 14.08 | 2.85% | 6,619,811 |
| Aug 23, 2026 | 13.69 | 13.85 | 13.25 | 13.69 | 13.69 | - | 2,803,402 |
| Aug 20, 2026 | 13.10 | 13.69 | 12.56 | 13.69 | 13.69 | 4.49% | 4,353,073 |
| Aug 19, 2026 | 13.50 | 13.66 | 12.04 | 13.10 | 13.10 | -2.95% | 3,467,884 |
| Aug 18, 2026 | 12.92 | 13.82 | 12.97 | 13.50 | 13.50 | 4.52% | 6,501,840 |
| Aug 17, 2026 | 12.23 | 12.93 | 11.85 | 12.92 | 12.92 | 5.60% | 5,981,350 |
| Aug 16, 2026 | 11.25 | 12.94 | 11.40 | 12.23 | 12.23 | 8.72% | 15,348,169 |
| Aug 13, 2026 | 11.02 | 11.38 | 10.94 | 11.25 | 11.25 | 2.10% | 2,982,209 |
| Aug 12, 2026 | 10.70 | 11.16 | 10.73 | 11.02 | 11.02 | 2.94% | 3,488,693 |
| Aug 11, 2026 | 10.44 | 10.91 | 10.36 | 10.70 | 10.70 | 2.57% | 2,928,102 |
| Aug 10, 2026 | 10.66 | 10.79 | 10.34 | 10.44 | 10.44 | -2.09% | 1,293,699 |
| Aug 9, 2026 | 10.55 | 10.91 | 10.56 | 10.66 | 10.66 | 1.05% | 3,044,723 |
| Aug 6, 2026 | 10.14 | 10.65 | 10.13 | 10.55 | 10.55 | 4.02% | 2,706,040 |
| Aug 5, 2026 | 10.07 | 10.32 | 10.07 | 10.14 | 10.14 | 0.64% | 1,703,885 |
| Aug 4, 2026 | 9.90 | 10.45 | 9.91 | 10.07 | 10.07 | 1.78% | 7,183,222 |
| Aug 3, 2026 | 10.00 | 10.17 | 9.83 | 9.90 | 9.90 | -1.02% | 1,570,457 |
| Aug 2, 2026 | 9.72 | 10.01 | 9.74 | 10.00 | 10.00 | 2.86% | 1,540,242 |
| Jul 30, 2026 | 9.64 | 9.81 | 9.39 | 9.72 | 9.72 | 0.86% | 1,627,397 |
| Jul 29, 2026 | 9.85 | 9.97 | 9.37 | 9.64 | 9.64 | -2.16% | 2,243,638 |
| Jul 28, 2026 | 9.90 | 10.05 | 9.82 | 9.85 | 9.85 | -0.47% | 2,232,424 |
| Jul 27, 2026 | 9.94 | 10.32 | 9.77 | 9.90 | 9.90 | -0.47% | 5,744,091 |
| Jul 26, 2026 | 10.03 | 10.25 | 9.92 | 9.94 | 9.94 | -0.83% | 3,350,069 |
| Jul 22, 2026 | 9.35 | 10.09 | 9.40 | 10.03 | 10.03 | 7.23% | 14,458,425 |
| Jul 21, 2026 | 9.06 | 9.44 | 9.03 | 9.35 | 9.35 | 3.27% | 4,686,070 |
| Jul 20, 2026 | 9.12 | 9.18 | 9.04 | 9.06 | 9.06 | -0.71% | 1,835,778 |
| Jul 19, 2026 | 9.37 | 9.30 | 9.10 | 9.12 | 9.12 | -2.67% | 2,573,227 |
| Jul 16, 2026 | 9.19 | 9.38 | 9.12 | 9.37 | 9.37 | 2.02% | 2,036,889 |
| Jul 15, 2026 | 9.16 | 9.24 | 9.12 | 9.19 | 9.19 | 0.30% | 825,819 |
| Jul 14, 2026 | 9.27 | 9.31 | 9.09 | 9.16 | 9.16 | -1.20% | 1,835,297 |
| Jul 13, 2026 | 9.13 | 9.41 | 9.19 | 9.27 | 9.27 | 1.52% | 3,590,482 |
| Jul 12, 2026 | 8.80 | 9.15 | 8.84 | 9.13 | 9.13 | 3.79% | 4,306,765 |
| Jul 9, 2026 | 8.80 | 8.88 | 8.72 | 8.80 | 8.80 | - | 845,710 |
| Jul 8, 2026 | 8.94 | 8.99 | 8.72 | 8.80 | 8.80 | -1.66% | 1,437,171 |
| Jul 7, 2026 | 8.83 | 9.12 | 8.82 | 8.94 | 8.94 | 1.26% | 3,584,775 |
| Jul 6, 2026 | 8.65 | 9.02 | 8.63 | 8.83 | 8.83 | 2.14% | 4,506,421 |
| Jul 5, 2026 | 8.55 | 8.73 | 8.55 | 8.65 | 8.65 | 1.19% | 1,726,280 |
| Jul 1, 2026 | 8.53 | 8.61 | 8.47 | 8.55 | 8.55 | 0.22% | 1,237,122 |
| Jun 30, 2026 | 8.47 | 8.66 | 8.36 | 8.53 | 8.53 | 0.66% | 1,612,689 |
| Jun 29, 2026 | 8.51 | 8.64 | 8.26 | 8.47 | 8.47 | -0.44% | 1,658,704 |
| Jun 28, 2026 | 8.71 | 8.84 | 8.44 | 8.51 | 8.51 | -2.34% | 1,417,946 |
| Jun 25, 2026 | 8.90 | 9.05 | 8.66 | 8.71 | 8.71 | -2.08% | 3,100,458 |
| Jun 24, 2026 | 8.66 | 9.06 | 8.61 | 8.90 | 8.90 | 2.78% | 3,555,564 |
| Jun 23, 2026 | 8.85 | 8.92 | 8.64 | 8.66 | 8.66 | -2.20% | 2,061,288 |
| Jun 22, 2026 | 8.97 | 9.12 | 8.83 | 8.85 | 8.85 | -1.34% | 1,687,415 |
| Jun 21, 2026 | 8.80 | 9.10 | 8.80 | 8.97 | 8.97 | 2.00% | 2,428,744 |
| Jun 17, 2026 | 8.75 | 8.99 | 8.72 | 8.80 | 8.80 | 0.53% | 2,424,125 |
| Jun 16, 2026 | 8.68 | 8.78 | 8.68 | 8.75 | 8.75 | 0.85% | 1,065,785 |
| Jun 15, 2026 | 8.63 | 8.87 | 8.63 | 8.68 | 8.68 | 0.54% | 1,809,786 |
| Jun 14, 2026 | 8.61 | 8.80 | 8.62 | 8.63 | 8.63 | 0.22% | 1,094,140 |
| Jun 11, 2026 | 8.87 | 8.89 | 8.44 | 8.61 | 8.61 | -2.92% | 2,852,093 |