Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 10.88
+0.19 (1.78%)
At close: Aug 4, 2026
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.69 | 11.29 | 10.70 | 10.88 | 10.88 | 1.78% | 6,651,133 |
| Aug 3, 2026 | 10.80 | 10.98 | 10.62 | 10.69 | 10.69 | -1.02% | 1,454,128 |
| Aug 2, 2026 | 10.50 | 10.81 | 10.52 | 10.80 | 10.80 | 2.86% | 1,426,151 |
| Jul 30, 2026 | 10.41 | 10.59 | 10.14 | 10.50 | 10.50 | 0.86% | 1,506,850 |
| Jul 29, 2026 | 10.64 | 10.77 | 10.12 | 10.41 | 10.41 | -2.16% | 2,077,444 |
| Jul 28, 2026 | 10.69 | 10.85 | 10.60 | 10.64 | 10.64 | -0.47% | 2,067,060 |
| Jul 27, 2026 | 10.74 | 11.14 | 10.55 | 10.69 | 10.69 | -0.47% | 5,318,603 |
| Jul 26, 2026 | 10.83 | 11.07 | 10.71 | 10.74 | 10.74 | -0.83% | 3,101,917 |
| Jul 22, 2026 | 10.10 | 10.90 | 10.15 | 10.83 | 10.83 | 7.23% | 13,387,431 |
| Jul 21, 2026 | 9.78 | 10.20 | 9.75 | 10.10 | 10.10 | 3.27% | 4,338,955 |
| Jul 20, 2026 | 9.85 | 9.91 | 9.76 | 9.78 | 9.78 | -0.71% | 1,699,795 |
| Jul 19, 2026 | 10.12 | 10.04 | 9.83 | 9.85 | 9.85 | -2.67% | 2,382,619 |
| Jul 16, 2026 | 9.92 | 10.13 | 9.85 | 10.12 | 10.12 | 2.02% | 1,886,010 |
| Jul 15, 2026 | 9.89 | 9.98 | 9.85 | 9.92 | 9.92 | 0.30% | 764,648 |
| Jul 14, 2026 | 10.01 | 10.05 | 9.82 | 9.89 | 9.89 | -1.20% | 1,699,350 |
| Jul 13, 2026 | 9.86 | 10.16 | 9.93 | 10.01 | 10.01 | 1.52% | 3,324,522 |
| Jul 12, 2026 | 9.50 | 9.88 | 9.55 | 9.86 | 9.86 | 3.79% | 3,987,746 |
| Jul 9, 2026 | 9.50 | 9.59 | 9.42 | 9.50 | 9.50 | - | 783,066 |
| Jul 8, 2026 | 9.66 | 9.71 | 9.42 | 9.50 | 9.50 | -1.66% | 1,330,715 |
| Jul 7, 2026 | 9.54 | 9.85 | 9.53 | 9.66 | 9.66 | 1.26% | 3,319,237 |
| Jul 6, 2026 | 9.34 | 9.74 | 9.32 | 9.54 | 9.54 | 2.14% | 4,172,613 |
| Jul 5, 2026 | 9.23 | 9.43 | 9.23 | 9.34 | 9.34 | 1.19% | 1,598,409 |
| Jul 1, 2026 | 9.21 | 9.30 | 9.15 | 9.23 | 9.23 | 0.22% | 1,145,484 |
| Jun 30, 2026 | 9.15 | 9.35 | 9.03 | 9.21 | 9.21 | 0.66% | 1,493,232 |
| Jun 29, 2026 | 9.19 | 9.33 | 8.92 | 9.15 | 9.15 | -0.44% | 1,535,838 |
| Jun 28, 2026 | 9.41 | 9.55 | 9.12 | 9.19 | 9.19 | -2.34% | 1,312,914 |
| Jun 25, 2026 | 9.61 | 9.77 | 9.35 | 9.41 | 9.41 | -2.08% | 2,870,795 |
| Jun 24, 2026 | 9.35 | 9.78 | 9.30 | 9.61 | 9.61 | 2.78% | 3,292,190 |
| Jun 23, 2026 | 9.56 | 9.63 | 9.33 | 9.35 | 9.35 | -2.20% | 1,908,601 |
| Jun 22, 2026 | 9.69 | 9.85 | 9.54 | 9.56 | 9.56 | -1.34% | 1,562,422 |
| Jun 21, 2026 | 9.50 | 9.83 | 9.50 | 9.69 | 9.69 | 2.00% | 2,248,838 |
| Jun 17, 2026 | 9.45 | 9.71 | 9.42 | 9.50 | 9.50 | 0.53% | 2,244,561 |
| Jun 16, 2026 | 9.37 | 9.48 | 9.37 | 9.45 | 9.45 | 0.85% | 986,839 |
| Jun 15, 2026 | 9.32 | 9.58 | 9.32 | 9.37 | 9.37 | 0.54% | 1,675,729 |
| Jun 14, 2026 | 9.30 | 9.50 | 9.31 | 9.32 | 9.32 | 0.22% | 1,013,094 |
| Jun 11, 2026 | 9.58 | 9.60 | 9.11 | 9.30 | 9.30 | -2.92% | 2,640,828 |
| Jun 10, 2026 | 9.82 | 10.04 | 9.54 | 9.58 | 9.58 | -2.44% | 3,601,442 |
| Jun 9, 2026 | 9.66 | 10.10 | 9.72 | 9.82 | 9.82 | 1.66% | 5,061,712 |
| Jun 8, 2026 | 9.97 | 10.24 | 9.65 | 9.66 | 9.66 | -3.11% | 4,853,821 |
| Jun 7, 2026 | 10.10 | 10.28 | 9.95 | 9.97 | 9.97 | -1.29% | 4,396,204 |
| Jun 4, 2026 | 9.91 | 10.55 | 9.90 | 10.10 | 10.10 | 1.92% | 9,314,351 |
| Jun 3, 2026 | 9.92 | 10.21 | 9.83 | 9.91 | 9.91 | -0.10% | 5,228,034 |
| Jun 2, 2026 | 10.02 | 10.22 | 9.81 | 9.92 | 9.92 | -1.00% | 3,926,585 |
| Jun 1, 2026 | 9.88 | 10.24 | 9.80 | 10.02 | 10.02 | 1.42% | 6,167,100 |
| May 25, 2026 | 9.65 | 9.97 | 9.54 | 9.88 | 9.88 | 2.38% | 5,260,035 |
| May 24, 2026 | 9.99 | 10.33 | 9.57 | 9.65 | 9.65 | -3.40% | 10,896,790 |
| May 21, 2026 | 10.40 | 10.58 | 9.90 | 9.99 | 9.99 | -3.94% | 9,068,358 |
| May 20, 2026 | 9.70 | 10.86 | 9.71 | 10.40 | 10.40 | 7.22% | 24,037,000 |
| May 19, 2026 | 8.97 | 9.92 | 9.02 | 9.70 | 9.70 | 8.14% | 9,318,897 |
| May 18, 2026 | 9.25 | 9.32 | 8.95 | 8.97 | 8.97 | -3.03% | 3,257,688 |