Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt · Delayed Price · Currency is EGP 33.50
-0.70 (-2.05%)
At close: Sep 24, 2026
EGX:ALCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 34.20 | 34.38 | 32.45 | 33.50 | 33.50 | -2.05% | 1,013,225 |
| Sep 23, 2026 | 34.02 | 34.45 | 33.50 | 34.20 | 34.20 | 0.53% | 777,898 |
| Sep 22, 2026 | 33.94 | 34.34 | 33.45 | 34.02 | 34.02 | 0.24% | 1,248,790 |
| Sep 21, 2026 | 32.36 | 34.01 | 31.96 | 33.94 | 33.94 | 4.88% | 1,589,336 |
| Sep 20, 2026 | 33.98 | 34.68 | 32.11 | 32.36 | 32.36 | -4.77% | 1,742,454 |
| Sep 17, 2026 | 31.00 | 34.00 | 30.70 | 33.98 | 33.98 | 9.61% | 3,516,583 |
| Sep 16, 2026 | 30.93 | 31.30 | 30.55 | 31.00 | 31.00 | 0.23% | 399,888 |
| Sep 15, 2026 | 30.73 | 31.24 | 30.40 | 30.93 | 30.93 | 0.65% | 351,641 |
| Sep 14, 2026 | 31.00 | 31.43 | 30.70 | 30.73 | 30.73 | -0.87% | 357,928 |
| Sep 13, 2026 | 32.47 | 32.47 | 30.80 | 31.00 | 31.00 | -4.53% | 1,170,327 |
| Sep 10, 2026 | 32.50 | 32.69 | 32.05 | 32.47 | 32.47 | -0.09% | 284,744 |
| Sep 9, 2026 | 32.00 | 32.51 | 31.80 | 32.50 | 32.50 | 1.56% | 576,759 |
| Sep 8, 2026 | 32.01 | 32.64 | 31.91 | 32.00 | 32.00 | -0.03% | 371,968 |
| Sep 7, 2026 | 32.83 | 32.98 | 32.00 | 32.01 | 32.01 | -2.50% | 738,159 |
| Sep 6, 2026 | 33.20 | 33.79 | 32.71 | 32.83 | 32.83 | -1.11% | 932,555 |
| Sep 3, 2026 | 32.74 | 34.18 | 31.85 | 33.20 | 33.20 | 1.41% | 3,341,364 |
| Sep 2, 2026 | 30.89 | 32.80 | 30.50 | 32.74 | 32.74 | 5.99% | 2,138,316 |
| Sep 1, 2026 | 30.05 | 31.49 | 30.16 | 30.89 | 30.89 | 2.80% | 1,631,764 |
| Aug 31, 2026 | 30.51 | 30.87 | 30.05 | 30.05 | 30.05 | -1.51% | 823,161 |
| Aug 30, 2026 | 30.26 | 31.00 | 30.24 | 30.51 | 30.51 | 0.83% | 537,782 |
| Aug 26, 2026 | 30.63 | 30.75 | 30.03 | 30.26 | 30.26 | -1.21% | 443,383 |
| Aug 25, 2026 | 31.00 | 31.19 | 30.55 | 30.63 | 30.63 | -1.19% | 305,180 |
| Aug 24, 2026 | 31.63 | 31.72 | 30.85 | 31.00 | 31.00 | -1.99% | 724,668 |
| Aug 23, 2026 | 31.60 | 32.61 | 31.61 | 31.63 | 31.63 | 0.09% | 1,144,351 |
| Aug 20, 2026 | 30.89 | 31.99 | 30.05 | 31.60 | 31.60 | 2.30% | 1,563,953 |
| Aug 19, 2026 | 31.00 | 31.82 | 30.50 | 30.89 | 30.89 | -0.35% | 752,670 |
| Aug 18, 2026 | 31.39 | 31.48 | 30.53 | 31.00 | 31.00 | -1.24% | 465,011 |
| Aug 17, 2026 | 31.88 | 32.33 | 30.75 | 31.39 | 31.39 | -1.54% | 811,604 |
| Aug 16, 2026 | 31.90 | 32.50 | 31.77 | 31.88 | 31.88 | -0.06% | 820,699 |
| Aug 13, 2026 | 31.50 | 31.96 | 31.30 | 31.90 | 31.90 | 1.27% | 581,077 |
| Aug 12, 2026 | 31.10 | 32.09 | 31.01 | 31.50 | 31.50 | 1.29% | 1,726,762 |
| Aug 11, 2026 | 30.70 | 31.22 | 30.72 | 31.10 | 31.10 | 1.30% | 544,092 |
| Aug 10, 2026 | 31.15 | 31.22 | 30.70 | 30.70 | 30.70 | -1.44% | 607,240 |
| Aug 9, 2026 | 30.70 | 31.24 | 30.63 | 31.15 | 31.15 | 1.47% | 790,832 |
| Aug 6, 2026 | 31.18 | 31.34 | 30.32 | 30.70 | 30.70 | -1.54% | 1,011,580 |
| Aug 5, 2026 | 30.20 | 31.20 | 30.02 | 31.18 | 31.18 | 3.25% | 1,754,263 |
| Aug 4, 2026 | 30.35 | 30.80 | 29.74 | 30.20 | 30.20 | -0.49% | 459,389 |
| Aug 3, 2026 | 30.19 | 30.90 | 30.15 | 30.35 | 30.35 | 0.53% | 1,337,814 |
| Aug 2, 2026 | 29.44 | 30.20 | 29.00 | 30.19 | 30.19 | 2.55% | 968,561 |
| Jul 30, 2026 | 29.49 | 29.50 | 28.80 | 29.44 | 29.44 | -0.17% | 423,558 |
| Jul 29, 2026 | 29.35 | 29.49 | 28.90 | 29.49 | 29.49 | 0.48% | 315,424 |
| Jul 28, 2026 | 29.50 | 29.65 | 28.88 | 29.35 | 29.35 | -0.51% | 603,425 |
| Jul 27, 2026 | 29.69 | 29.76 | 29.28 | 29.50 | 29.50 | -0.64% | 446,977 |
| Jul 26, 2026 | 29.76 | 29.88 | 29.46 | 29.69 | 29.69 | -0.24% | 266,815 |
| Jul 22, 2026 | 29.75 | 29.90 | 29.50 | 29.76 | 29.76 | 0.03% | 544,095 |
| Jul 21, 2026 | 29.90 | 29.96 | 29.56 | 29.75 | 29.75 | -0.50% | 451,954 |
| Jul 20, 2026 | 29.90 | 30.09 | 29.60 | 29.90 | 29.90 | - | 515,876 |
| Jul 19, 2026 | 29.64 | 30.24 | 29.66 | 29.90 | 29.90 | 0.88% | 823,271 |
| Jul 16, 2026 | 29.53 | 30.08 | 29.61 | 29.64 | 29.64 | 0.37% | 655,980 |
| Jul 15, 2026 | 29.50 | 30.39 | 29.51 | 29.53 | 29.53 | 0.10% | 1,743,562 |