EGX:ACGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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