Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt flag Egypt · Delayed Price · Currency is EGP
21.33
-0.03 (-0.14%)
At close: Sep 25, 2025

EGX:ALCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202521.3621.5821.2521.3321.33-0.14%245,208
Sep 24, 202521.0521.5421.0621.3621.361.47%504,131
Sep 23, 202521.0221.2921.0121.0521.050.14%141,367
Sep 22, 202521.0021.1120.8221.0221.020.10%136,304
Sep 21, 202521.0421.2020.9721.0021.00-0.19%123,254
Sep 18, 202520.8021.2820.8021.0421.041.15%309,813
Sep 17, 202520.7920.9720.6020.8020.800.05%152,027
Sep 16, 202520.9921.0620.5820.7920.79-0.95%410,506
Sep 15, 202520.9121.0820.8520.9920.990.38%500,470
Sep 14, 202521.0221.2220.8920.9120.91-0.52%330,191
Sep 11, 202521.0721.2721.0121.0221.02-0.24%283,222
Sep 10, 202521.1021.1720.9521.0721.07-0.14%162,716
Sep 9, 202521.1721.3020.9521.1021.10-0.33%451,204
Sep 8, 202521.2521.3321.1521.1721.17-0.38%220,792
Sep 7, 202521.3121.4921.2421.2521.25-0.28%161,677
Sep 3, 202521.5221.7221.2821.3121.31-0.98%322,752
Sep 2, 202521.3721.8021.3921.5221.520.70%399,395
Sep 1, 202521.1721.4621.1321.3721.370.94%294,930
Aug 31, 202521.3621.5021.1621.1721.17-0.89%413,449
Aug 28, 202521.3821.4921.3621.3621.36-0.09%399,687
Aug 27, 202521.4021.6521.3121.3821.38-0.09%170,764
Aug 26, 202521.6821.8321.2521.4021.40-1.29%406,339
Aug 25, 202521.8221.9221.6221.6821.68-0.64%212,263
Aug 24, 202521.7222.0221.7321.8221.820.46%224,332
Aug 21, 202521.8222.1121.7121.7221.72-0.46%474,831
Aug 20, 202521.7922.2821.7121.8221.820.14%1,093,728
Aug 19, 202521.3721.8221.3021.7921.791.97%458,699
Aug 18, 202521.2721.5721.3321.3721.370.47%266,636
Aug 17, 202521.2521.3721.1021.2721.270.09%349,969
Aug 14, 202521.6921.8421.0621.2521.25-2.03%962,166
Aug 13, 202521.9122.1021.6021.6921.69-1.00%367,988
Aug 12, 202522.0022.2821.8521.9121.91-0.41%487,140
Aug 11, 202521.5822.2221.8022.0022.001.95%1,316,283
Aug 10, 202521.3021.5821.3221.5821.581.31%519,652
Aug 7, 202521.3121.5421.2821.3021.30-0.05%523,449
Aug 6, 202521.4621.6921.3021.3121.31-0.70%743,644
Aug 5, 202521.1921.5521.2021.4621.461.27%357,754
Aug 4, 202521.2021.4321.1621.1921.19-0.05%408,711
Aug 3, 202521.3721.5721.1921.2021.20-0.80%341,196
Jul 31, 202521.0321.5921.2021.3721.371.62%302,336
Jul 30, 202521.6621.8720.9221.0321.03-2.91%858,823
Jul 29, 202521.9122.2521.6521.6621.66-1.14%622,477
Jul 28, 202522.5022.6921.9021.9121.91-2.62%691,013
Jul 27, 202522.4522.9722.4722.5022.500.22%770,201
Jul 23, 202522.3922.8122.3722.4522.450.27%865,135
Jul 22, 202522.9223.0022.3822.3922.39-2.31%782,219
Jul 21, 202523.0023.2422.9022.9222.92-0.35%391,768
Jul 20, 202523.0723.2522.9923.0023.00-0.30%297,860
Jul 17, 202523.2223.5023.0423.0723.07-0.65%273,720
Jul 16, 202523.4723.5223.1623.2223.22-1.07%285,907