Arabia Cotton Ginning Company (EGX:ACGC)
Egypt · Delayed Price · Currency is EGP 10.10
+0.19 (1.92%)
At close: Jun 4, 2026
EGX:ACGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 17, 2026 | 8.89 | 9.40 | 8.99 | 9.25 | 9.25 | 4.05% | 3,709,484 |
| May 14, 2026 | 8.92 | 9.18 | 8.89 | 8.89 | 8.89 | -0.34% | 2,297,583 |
| May 13, 2026 | 8.58 | 8.95 | 8.60 | 8.92 | 8.92 | 3.96% | 2,009,328 |
| May 12, 2026 | 8.71 | 8.74 | 8.51 | 8.58 | 8.58 | -1.49% | 661,340 |
| May 11, 2026 | 8.85 | 8.94 | 8.60 | 8.71 | 8.71 | -1.58% | 1,689,690 |
| May 10, 2026 | 8.38 | 9.10 | 8.30 | 8.85 | 8.85 | 5.61% | 5,258,343 |
| May 6, 2026 | 8.49 | 8.54 | 8.33 | 8.38 | 8.38 | -1.30% | 829,518 |
| May 5, 2026 | 8.48 | 8.54 | 8.41 | 8.49 | 8.49 | 0.12% | 815,191 |
| May 4, 2026 | 8.44 | 8.65 | 8.40 | 8.48 | 8.48 | 0.47% | 3,753,435 |
| May 3, 2026 | 8.35 | 8.47 | 8.37 | 8.44 | 8.44 | 1.08% | 2,205,500 |
| Apr 30, 2026 | 8.40 | 8.46 | 8.34 | 8.35 | 8.35 | -0.60% | 1,540,431 |
| Apr 29, 2026 | 8.26 | 8.44 | 8.25 | 8.40 | 8.40 | 1.69% | 1,318,310 |
| Apr 28, 2026 | 8.33 | 8.44 | 8.22 | 8.26 | 8.26 | -0.84% | 394,229 |
| Apr 27, 2026 | 8.37 | 8.48 | 8.22 | 8.33 | 8.33 | -0.48% | 1,130,186 |
| Apr 26, 2026 | 8.08 | 8.40 | 6.94 | 8.37 | 8.37 | 3.59% | 1,993,928 |
| Apr 23, 2026 | 8.08 | 8.18 | 8.06 | 8.08 | 8.08 | - | 383,745 |
| Apr 22, 2026 | 8.08 | 8.14 | 8.01 | 8.08 | 8.08 | - | 519,491 |
| Apr 21, 2026 | 8.06 | 8.18 | 8.03 | 8.08 | 8.08 | 0.25% | 531,462 |
| Apr 20, 2026 | 8.06 | 8.14 | 8.02 | 8.06 | 8.06 | - | 402,968 |
| Apr 19, 2026 | 8.15 | 8.25 | 8.04 | 8.06 | 8.06 | -1.10% | 506,863 |
| Apr 16, 2026 | 8.21 | 8.33 | 8.12 | 8.15 | 8.15 | -0.73% | 827,131 |
| Apr 15, 2026 | 8.18 | 8.26 | 8.17 | 8.21 | 8.21 | 0.37% | 690,675 |
| Apr 14, 2026 | 7.79 | 8.18 | 7.80 | 8.18 | 8.18 | 5.01% | 857,772 |
| Apr 9, 2026 | 7.85 | 7.89 | 7.78 | 7.79 | 7.79 | -0.76% | 304,405 |
| Apr 8, 2026 | 7.80 | 7.95 | 7.82 | 7.85 | 7.85 | 0.64% | 310,047 |
| Apr 7, 2026 | 7.93 | 8.03 | 7.79 | 7.80 | 7.80 | -1.64% | 502,682 |
| Apr 6, 2026 | 7.80 | 8.00 | 7.76 | 7.93 | 7.93 | 1.67% | 596,472 |
| Apr 5, 2026 | 7.70 | 7.82 | 7.70 | 7.80 | 7.80 | 1.30% | 714,139 |
| Apr 2, 2026 | 7.67 | 7.79 | 7.67 | 7.70 | 7.70 | 0.39% | 117,994 |
| Apr 1, 2026 | 7.59 | 7.70 | 7.64 | 7.67 | 7.67 | 1.05% | 141,067 |
| Mar 31, 2026 | 7.60 | 7.74 | 7.53 | 7.59 | 7.59 | -0.13% | 224,908 |
| Mar 30, 2026 | 7.72 | 7.75 | 7.56 | 7.60 | 7.60 | -1.55% | 234,303 |
| Mar 29, 2026 | 7.78 | 7.85 | 7.70 | 7.72 | 7.72 | -0.77% | 147,742 |
| Mar 26, 2026 | 7.80 | 7.87 | 7.72 | 7.78 | 7.78 | -0.26% | 318,389 |
| Mar 25, 2026 | 7.88 | 7.90 | 7.75 | 7.80 | 7.80 | -1.02% | 341,538 |
| Mar 24, 2026 | 7.89 | 7.96 | 7.85 | 7.88 | 7.88 | -0.13% | 185,262 |
| Mar 18, 2026 | 7.76 | 7.92 | 7.73 | 7.89 | 7.89 | 1.68% | 171,804 |
| Mar 17, 2026 | 7.75 | 7.83 | 7.63 | 7.76 | 7.76 | 0.13% | 79,358 |
| Mar 16, 2026 | 7.77 | 7.91 | 7.61 | 7.75 | 7.75 | -0.26% | 112,757 |
| Mar 15, 2026 | 7.89 | 7.94 | 7.75 | 7.77 | 7.77 | -1.52% | 157,739 |
| Mar 12, 2026 | 7.91 | 7.98 | 7.87 | 7.89 | 7.89 | -0.25% | 353,065 |