Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt · Delayed Price · Currency is EGP 38.03
-0.01 (-0.03%)
At close: Sep 10, 2025
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.04 | 39.00 | 37.66 | 38.03 | 38.03 | -0.03% | 275,096 |
| Sep 9, 2025 | 36.99 | 39.50 | 36.60 | 38.04 | 38.04 | 2.84% | 631,041 |
| Sep 8, 2025 | 37.00 | 37.20 | 36.52 | 36.99 | 36.99 | -0.03% | 485,911 |
| Sep 7, 2025 | 38.15 | 38.64 | 36.50 | 37.00 | 37.00 | -3.01% | 151,720 |
| Sep 3, 2025 | 39.10 | 39.50 | 38.02 | 38.15 | 38.15 | -2.43% | 101,342 |
| Sep 2, 2025 | 39.11 | 39.68 | 39.05 | 39.10 | 39.10 | -0.03% | 48,930 |
| Sep 1, 2025 | 39.10 | 40.18 | 39.01 | 39.11 | 39.11 | 0.03% | 163,778 |
| Aug 31, 2025 | 40.71 | 41.28 | 39.00 | 39.10 | 39.10 | -3.95% | 390,990 |
| Aug 28, 2025 | 40.17 | 41.60 | 40.15 | 40.71 | 40.71 | 1.34% | 248,019 |
| Aug 27, 2025 | 40.45 | 41.00 | 39.60 | 40.17 | 40.17 | -0.69% | 281,409 |
| Aug 26, 2025 | 41.76 | 42.00 | 40.00 | 40.45 | 40.45 | -3.14% | 163,433 |
| Aug 25, 2025 | 41.37 | 42.33 | 41.41 | 41.76 | 41.76 | 0.94% | 342,288 |
| Aug 24, 2025 | 41.93 | 42.90 | 41.37 | 41.37 | 41.37 | -1.34% | 468,429 |
| Aug 21, 2025 | 43.00 | 43.70 | 41.77 | 41.93 | 41.93 | -2.49% | 388,208 |
| Aug 20, 2025 | 45.73 | 47.39 | 42.11 | 43.00 | 43.00 | -5.97% | 1,815,485 |
| Aug 19, 2025 | 43.80 | 48.89 | 42.80 | 45.73 | 45.73 | 4.41% | 1,077,287 |
| Aug 18, 2025 | 41.47 | 43.90 | 41.37 | 43.80 | 43.80 | 5.62% | 521,142 |
| Aug 17, 2025 | 40.91 | 42.48 | 41.16 | 41.47 | 41.47 | 1.37% | 75,575 |
| Aug 14, 2025 | 39.08 | 43.00 | 39.50 | 40.91 | 40.91 | 4.68% | 787,105 |
| Aug 13, 2025 | 39.00 | 40.49 | 38.92 | 39.08 | 39.08 | 0.21% | 129,690 |
| Aug 12, 2025 | 38.99 | 39.20 | 38.90 | 39.00 | 39.00 | 0.03% | 399,778 |
| Aug 11, 2025 | 38.95 | 39.20 | 38.70 | 38.99 | 38.99 | 0.10% | 148,953 |
| Aug 10, 2025 | 38.50 | 39.10 | 37.50 | 38.95 | 38.95 | 1.17% | 618,297 |
| Aug 7, 2025 | 39.00 | 39.30 | 38.35 | 38.50 | 38.50 | -1.28% | 154,459 |
| Aug 6, 2025 | 39.00 | 39.40 | 39.00 | 39.00 | 39.00 | - | 315,395 |
| Aug 5, 2025 | 38.61 | 39.90 | 38.61 | 39.00 | 39.00 | 1.01% | 308,988 |
| Aug 4, 2025 | 39.00 | 39.20 | 37.50 | 38.61 | 38.61 | -1.00% | 293,444 |
| Aug 3, 2025 | 39.03 | 40.87 | 38.20 | 39.00 | 39.00 | -0.08% | 667,008 |
| Jul 31, 2025 | 38.00 | 39.84 | 38.20 | 39.03 | 39.03 | 2.71% | 1,089,647 |
| Jul 30, 2025 | 36.50 | 39.24 | 36.50 | 38.00 | 38.00 | 4.11% | 770,068 |
| Jul 29, 2025 | 36.50 | 36.97 | 36.30 | 36.50 | 36.50 | - | 172,348 |
| Jul 28, 2025 | 36.98 | 37.00 | 35.90 | 36.50 | 36.50 | -1.30% | 723,275 |
| Jul 27, 2025 | 36.92 | 37.99 | 36.83 | 36.98 | 36.98 | 0.16% | 512,293 |
| Jul 23, 2025 | 35.51 | 37.37 | 35.75 | 36.92 | 36.92 | 3.97% | 3,527,162 |
| Jul 22, 2025 | 33.50 | 35.88 | 33.61 | 35.51 | 35.51 | 6.00% | 2,216,102 |
| Jul 21, 2025 | 33.39 | 33.99 | 32.90 | 33.50 | 33.50 | 0.33% | 255,406 |
| Jul 20, 2025 | 32.86 | 34.89 | 32.81 | 33.39 | 33.39 | 1.61% | 890,374 |
| Jul 17, 2025 | 33.87 | 34.89 | 32.66 | 32.86 | 32.86 | -2.98% | 514,989 |
| Jul 16, 2025 | 34.66 | 34.90 | 33.00 | 33.87 | 33.87 | -2.28% | 210,052 |
| Jul 15, 2025 | 34.86 | 35.30 | 34.50 | 34.66 | 34.66 | -0.57% | 167,772 |
| Jul 14, 2025 | 34.98 | 36.00 | 34.70 | 34.86 | 34.86 | -0.34% | 836,737 |
| Jul 13, 2025 | 33.99 | 35.35 | 33.90 | 34.98 | 34.98 | 2.91% | 204,502 |
| Jul 10, 2025 | 33.87 | 34.45 | 33.60 | 33.99 | 33.99 | 0.35% | 315,410 |
| Jul 9, 2025 | 34.82 | 34.98 | 33.71 | 33.87 | 33.87 | -2.73% | 128,054 |
| Jul 7, 2025 | 36.36 | 36.45 | 34.56 | 34.82 | 34.82 | -4.24% | 276,746 |
| Jul 6, 2025 | 36.26 | 37.00 | 36.00 | 36.36 | 36.36 | 0.28% | 764,955 |
| Jul 2, 2025 | 36.21 | 36.50 | 35.86 | 36.26 | 36.26 | 0.14% | 76,441 |
| Jul 1, 2025 | 37.00 | 37.55 | 36.00 | 36.21 | 36.21 | -2.14% | 96,054 |
| Jun 30, 2025 | 37.22 | 37.35 | 35.75 | 37.00 | 37.00 | -0.59% | 338,449 |
| Jun 29, 2025 | 37.00 | 38.00 | 36.60 | 37.22 | 37.22 | 0.59% | 206,762 |