Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt · Delayed Price · Currency is EGP 25.31
+0.01 (0.04%)
At close: Feb 2, 2026
EGX:ALCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |