Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt · Delayed Price · Currency is EGP 23.89
-0.51 (-2.09%)
At close: Feb 22, 2026
EGX:ALCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 23.89 | 24.34 | 23.70 | 24.01 | 24.01 | 0.50% | 721,894 |
| Feb 22, 2026 | 24.40 | 24.73 | 23.61 | 23.89 | 23.89 | -2.09% | 1,034,829 |
| Feb 19, 2026 | 25.65 | 25.87 | 23.68 | 24.40 | 24.40 | -4.87% | 1,628,901 |
| Feb 18, 2026 | 25.50 | 25.98 | 25.40 | 25.65 | 25.65 | 0.59% | 1,258,840 |
| Feb 17, 2026 | 25.63 | 25.99 | 25.32 | 25.50 | 25.50 | -0.51% | 1,000,356 |
| Feb 16, 2026 | 26.20 | 26.56 | 25.55 | 25.63 | 25.63 | -2.18% | 2,190,828 |
| Feb 15, 2026 | 25.20 | 26.58 | 25.38 | 26.20 | 26.20 | 3.97% | 7,846,638 |
| Feb 12, 2026 | 24.73 | 25.70 | 24.70 | 25.20 | 25.20 | 1.90% | 3,149,383 |
| Feb 11, 2026 | 25.00 | 25.10 | 24.71 | 24.73 | 24.73 | -1.08% | 529,497 |
| Feb 10, 2026 | 24.93 | 25.15 | 24.63 | 25.00 | 25.00 | 0.28% | 1,384,969 |
| Feb 9, 2026 | 24.50 | 25.16 | 24.63 | 24.93 | 24.93 | 1.76% | 1,573,082 |
| Feb 8, 2026 | 24.90 | 25.14 | 24.50 | 24.50 | 24.50 | -1.61% | 3,982,617 |
| Feb 5, 2026 | 24.86 | 25.00 | 24.33 | 24.90 | 24.90 | 0.16% | 3,795,315 |
| Feb 4, 2026 | 25.40 | 25.77 | 24.80 | 24.86 | 24.86 | -2.13% | 4,744,937 |
| Feb 3, 2026 | 25.31 | 25.67 | 25.00 | 25.40 | 25.40 | 0.36% | 7,790,590 |
| Feb 2, 2026 | 25.30 | 25.84 | 25.00 | 25.31 | 25.31 | 0.04% | 5,821,342 |
| Feb 1, 2026 | 24.61 | 25.39 | 24.71 | 25.30 | 25.30 | 2.80% | 2,393,571 |
| Jan 28, 2026 | 25.05 | 25.91 | 24.60 | 24.61 | 24.61 | -1.76% | 11,711,300 |
| Jan 27, 2026 | 23.83 | 25.40 | 23.85 | 25.05 | 25.05 | 5.12% | 5,585,239 |
| Jan 26, 2026 | 24.17 | 24.30 | 23.50 | 23.83 | 23.83 | -1.41% | 497,191 |
| Jan 25, 2026 | 24.49 | 25.40 | 24.11 | 24.17 | 24.17 | -1.31% | 4,043,600 |
| Jan 22, 2026 | 23.04 | 24.74 | 23.05 | 24.49 | 24.49 | 6.29% | 3,681,163 |
| Jan 21, 2026 | 21.96 | 23.21 | 21.81 | 23.04 | 23.04 | 4.92% | 2,419,508 |
| Jan 20, 2026 | 21.78 | 22.29 | 21.85 | 21.96 | 21.96 | 0.83% | 739,659 |
| Jan 19, 2026 | 21.88 | 22.20 | 21.61 | 21.78 | 21.78 | -0.46% | 1,202,634 |
| Jan 18, 2026 | 21.57 | 22.40 | 21.60 | 21.88 | 21.88 | 1.44% | 500,974 |
| Jan 15, 2026 | 22.30 | 22.50 | 21.50 | 21.57 | 21.57 | -3.27% | 579,781 |
| Jan 14, 2026 | 22.60 | 22.62 | 22.14 | 22.30 | 22.30 | -1.33% | 350,541 |
| Jan 13, 2026 | 22.99 | 23.19 | 22.22 | 22.60 | 22.60 | -1.70% | 704,144 |
| Jan 12, 2026 | 23.22 | 23.50 | 22.91 | 22.99 | 22.99 | -0.99% | 900,881 |
| Jan 11, 2026 | 23.24 | 23.51 | 23.02 | 23.22 | 23.22 | -0.09% | 476,492 |
| 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 |