Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt · Delayed Price · Currency is EGP 20.89
-0.01 (-0.05%)
At close: Nov 17, 2025
EGX:ALCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 23.03 | 23.25 | 22.75 | 22.84 | 20.88 | -0.83% | 830,063 |
| Oct 27, 2025 | 22.61 | 23.25 | 22.62 | 23.03 | 21.06 | 1.86% | 1,834,840 |
| Oct 26, 2025 | 22.38 | 22.74 | 22.31 | 22.61 | 20.67 | 1.03% | 604,171 |
| Oct 23, 2025 | 22.58 | 22.68 | 22.34 | 22.38 | 20.46 | -0.89% | 436,459 |
| Oct 22, 2025 | 22.73 | 22.87 | 22.47 | 22.58 | 20.65 | -0.66% | 665,598 |
| Oct 21, 2025 | 22.29 | 22.75 | 22.30 | 22.73 | 20.78 | 1.97% | 1,452,543 |
| Oct 20, 2025 | 22.15 | 22.58 | 22.20 | 22.29 | 20.38 | 0.63% | 1,312,320 |
| Oct 19, 2025 | 22.03 | 22.19 | 22.03 | 22.15 | 20.25 | 0.54% | 519,477 |
| Oct 16, 2025 | 21.81 | 22.17 | 21.80 | 22.03 | 20.14 | 1.01% | 761,090 |
| Oct 15, 2025 | 21.75 | 22.02 | 21.73 | 21.81 | 19.94 | 0.28% | 897,433 |
| Oct 14, 2025 | 22.00 | 22.15 | 21.73 | 21.75 | 19.89 | -1.14% | 326,888 |
| Oct 13, 2025 | 21.84 | 22.20 | 21.87 | 22.00 | 20.12 | 0.73% | 363,382 |
| Oct 12, 2025 | 21.68 | 22.20 | 21.70 | 21.84 | 19.97 | 0.74% | 1,061,656 |
| Oct 8, 2025 | 21.69 | 21.79 | 21.48 | 21.68 | 19.82 | -0.05% | 280,074 |
| Oct 7, 2025 | 21.81 | 21.90 | 21.50 | 21.69 | 19.83 | -0.55% | 215,097 |
| Oct 6, 2025 | 21.60 | 21.97 | 21.50 | 21.81 | 19.94 | 0.97% | 775,749 |
| Oct 5, 2025 | 21.19 | 21.66 | 21.27 | 21.60 | 19.75 | 1.93% | 745,329 |
| Oct 2, 2025 | 21.42 | 21.49 | 21.11 | 21.19 | 19.38 | -1.07% | 355,817 |
| Oct 1, 2025 | 21.40 | 21.49 | 21.32 | 21.42 | 19.59 | 0.09% | 364,993 |
| Sep 30, 2025 | 21.37 | 21.44 | 21.26 | 21.40 | 19.57 | 0.14% | 187,623 |
| Sep 29, 2025 | 21.41 | 21.50 | 21.30 | 21.37 | 19.54 | -0.19% | 188,130 |
| Sep 28, 2025 | 21.33 | 21.50 | 21.20 | 21.41 | 19.58 | 0.38% | 269,962 |
| Sep 25, 2025 | 21.36 | 21.58 | 21.25 | 21.33 | 19.50 | -0.14% | 245,208 |
| Sep 24, 2025 | 21.05 | 21.54 | 21.06 | 21.36 | 19.53 | 1.47% | 504,131 |
| Sep 23, 2025 | 21.02 | 21.29 | 21.01 | 21.05 | 19.25 | 0.14% | 141,367 |
| Sep 22, 2025 | 21.00 | 21.11 | 20.82 | 21.02 | 19.22 | 0.10% | 136,304 |
| Sep 21, 2025 | 21.04 | 21.20 | 20.97 | 21.00 | 19.20 | -0.19% | 123,254 |
| Sep 18, 2025 | 20.80 | 21.28 | 20.80 | 21.04 | 19.24 | 1.15% | 309,813 |
| Sep 17, 2025 | 20.79 | 20.97 | 20.60 | 20.80 | 19.02 | 0.05% | 152,027 |
| Sep 16, 2025 | 20.99 | 21.06 | 20.58 | 20.79 | 19.01 | -0.95% | 410,506 |
| Sep 15, 2025 | 20.91 | 21.08 | 20.85 | 20.99 | 19.19 | 0.38% | 500,470 |
| Sep 14, 2025 | 21.02 | 21.22 | 20.89 | 20.91 | 19.12 | -0.52% | 330,191 |
| Sep 11, 2025 | 21.07 | 21.27 | 21.01 | 21.02 | 19.22 | -0.24% | 283,222 |
| Sep 10, 2025 | 21.10 | 21.17 | 20.95 | 21.07 | 19.27 | -0.14% | 162,716 |
| Sep 9, 2025 | 21.17 | 21.30 | 20.95 | 21.10 | 19.29 | -0.33% | 451,204 |
| Sep 8, 2025 | 21.25 | 21.33 | 21.15 | 21.17 | 19.36 | -0.38% | 220,792 |