Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt · Delayed Price · Currency is EGP 23.24
-0.36 (-1.53%)
At close: Jan 8, 2026
EGX:ALCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 23.60 | 23.88 | 23.17 | 23.24 | 23.24 | -1.53% | 398,968 |
| Jan 6, 2026 | 23.25 | 23.95 | 23.20 | 23.60 | 23.60 | 1.51% | 592,794 |
| Jan 5, 2026 | 23.80 | 23.95 | 23.00 | 23.25 | 23.25 | -2.31% | 415,095 |
| Jan 4, 2026 | 24.48 | 24.48 | 23.80 | 23.80 | 23.80 | -2.78% | 873,297 |
| Dec 31, 2025 | 24.55 | 24.84 | 24.00 | 24.48 | 24.48 | -0.29% | 726,210 |
| Dec 30, 2025 | 24.76 | 24.91 | 24.53 | 24.55 | 24.55 | -0.85% | 249,914 |
| Dec 29, 2025 | 24.73 | 25.00 | 24.72 | 24.76 | 24.76 | 0.12% | 236,739 |
| Dec 28, 2025 | 24.63 | 25.00 | 24.55 | 24.73 | 24.73 | 0.41% | 351,292 |
| Dec 25, 2025 | 24.76 | 24.87 | 24.63 | 24.63 | 24.63 | -0.53% | 252,064 |
| Dec 24, 2025 | 25.00 | 25.10 | 24.72 | 24.76 | 24.76 | -0.96% | 226,123 |
| Dec 23, 2025 | 24.79 | 25.20 | 24.70 | 25.00 | 25.00 | 0.85% | 664,290 |
| Dec 22, 2025 | 24.72 | 25.25 | 24.72 | 24.79 | 24.79 | 0.28% | 735,154 |
| Dec 21, 2025 | 24.90 | 25.14 | 24.72 | 24.72 | 24.72 | -0.72% | 317,279 |
| Dec 18, 2025 | 24.81 | 25.03 | 24.71 | 24.90 | 24.90 | 0.36% | 570,237 |
| Dec 17, 2025 | 25.05 | 25.29 | 24.71 | 24.81 | 24.81 | -0.96% | 742,037 |
| Dec 16, 2025 | 25.50 | 25.79 | 25.05 | 25.05 | 25.05 | -1.76% | 866,849 |
| Dec 15, 2025 | 25.64 | 26.39 | 25.50 | 25.50 | 25.50 | -0.55% | 2,534,423 |
| Dec 14, 2025 | 23.95 | 26.20 | 24.50 | 25.64 | 25.64 | 7.06% | 9,038,026 |
| Dec 11, 2025 | 24.38 | 24.50 | 23.93 | 23.95 | 23.95 | -1.76% | 760,513 |
| Dec 10, 2025 | 24.32 | 24.93 | 24.24 | 24.38 | 24.38 | 0.25% | 696,888 |
| Dec 9, 2025 | 24.13 | 24.50 | 24.05 | 24.32 | 24.32 | 0.79% | 431,801 |
| Dec 8, 2025 | 24.44 | 24.70 | 24.01 | 24.13 | 24.13 | -1.27% | 497,187 |
| Dec 7, 2025 | 24.80 | 25.00 | 24.44 | 24.44 | 24.44 | -1.45% | 658,776 |
| Dec 4, 2025 | 25.00 | 25.29 | 24.71 | 24.80 | 24.80 | -0.80% | 516,684 |
| Dec 3, 2025 | 25.60 | 25.90 | 24.92 | 25.00 | 25.00 | -2.34% | 1,031,481 |
| Dec 2, 2025 | 24.85 | 26.18 | 25.10 | 25.60 | 25.60 | 3.02% | 3,780,873 |
| Dec 1, 2025 | 23.86 | 25.09 | 23.85 | 24.85 | 24.85 | 4.15% | 2,349,566 |
| Nov 30, 2025 | 24.01 | 24.28 | 23.83 | 23.86 | 23.86 | -0.62% | 803,519 |
| Nov 27, 2025 | 24.20 | 24.62 | 23.77 | 24.01 | 24.01 | -0.79% | 1,121,968 |
| Nov 26, 2025 | 24.87 | 25.50 | 24.00 | 24.20 | 24.20 | -2.69% | 1,901,693 |
| Nov 25, 2025 | 24.63 | 25.84 | 23.78 | 24.87 | 24.87 | 0.97% | 3,733,762 |
| Nov 24, 2025 | 25.89 | 25.99 | 24.51 | 24.63 | 24.63 | -4.87% | 2,488,351 |
| Nov 23, 2025 | 23.66 | 27.27 | 24.55 | 25.89 | 25.89 | 9.43% | 6,540,210 |
| Nov 20, 2025 | 20.69 | 24.45 | 20.69 | 23.66 | 23.66 | 14.35% | 9,289,181 |
| Nov 19, 2025 | 20.60 | 20.92 | 20.50 | 20.69 | 20.69 | 0.44% | 685,153 |
| Nov 18, 2025 | 20.89 | 21.08 | 20.58 | 20.60 | 20.60 | -1.39% | 620,807 |
| Nov 17, 2025 | 20.90 | 21.09 | 20.81 | 20.89 | 20.89 | -0.05% | 397,991 |
| Nov 16, 2025 | 21.25 | 21.30 | 20.90 | 20.90 | 20.90 | -1.65% | 481,500 |
| Nov 13, 2025 | 21.11 | 21.28 | 21.01 | 21.25 | 21.25 | 0.66% | 519,168 |
| Nov 12, 2025 | 21.19 | 21.45 | 21.00 | 21.11 | 21.11 | -0.38% | 662,518 |
| Nov 11, 2025 | 23.05 | 21.53 | 21.10 | 21.19 | 21.19 | -8.07% | 1,399,204 |
| Nov 10, 2025 | 22.98 | 23.33 | 22.92 | 23.05 | 21.08 | 0.30% | 2,613,465 |
| Nov 9, 2025 | 22.71 | 23.10 | 22.76 | 22.98 | 21.01 | 1.19% | 998,275 |
| Nov 6, 2025 | 22.78 | 22.90 | 22.61 | 22.71 | 20.77 | -0.31% | 293,671 |
| Nov 5, 2025 | 22.99 | 23.00 | 22.41 | 22.78 | 20.83 | -0.91% | 672,715 |
| Nov 4, 2025 | 22.78 | 23.04 | 22.75 | 22.99 | 21.02 | 0.92% | 549,843 |
| Nov 3, 2025 | 22.91 | 22.96 | 22.66 | 22.78 | 20.83 | -0.57% | 358,241 |
| Nov 2, 2025 | 22.84 | 23.10 | 22.81 | 22.91 | 20.95 | 0.31% | 332,253 |
| Oct 30, 2025 | 22.80 | 23.08 | 22.74 | 22.84 | 20.88 | 0.18% | 421,645 |
| Oct 29, 2025 | 22.84 | 22.94 | 22.76 | 22.80 | 20.85 | -0.18% | 303,557 |