Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 14.58
+0.06 (0.41%)
At close: Oct 4, 2026
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 14.13 | 14.30 | 13.65 | 13.65 | 13.65 | -3.40% | 1,205,860 |
| Sep 1, 2026 | 14.14 | 14.47 | 14.10 | 14.13 | 14.13 | -0.07% | 1,341,021 |
| Aug 31, 2026 | 14.22 | 14.40 | 14.00 | 14.14 | 14.14 | -0.56% | 803,073 |
| Aug 30, 2026 | 14.64 | 14.70 | 14.20 | 14.22 | 14.22 | -2.87% | 1,102,901 |
| Aug 26, 2026 | 14.01 | 14.68 | 13.95 | 14.64 | 14.64 | 4.50% | 3,404,742 |
| Aug 25, 2026 | 14.08 | 14.30 | 13.55 | 14.01 | 14.01 | -0.50% | 4,354,190 |
| 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 |