EGX:ARCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	46.40	47.50	46.50	46.73	46.73	0.71%	335,728
Jan 28, 2026	47.18	47.50	46.31	46.40	46.40	-1.65%	411,024
Jan 27, 2026	47.35	48.00	47.06	47.18	47.18	-0.36%	211,090
Jan 26, 2026	48.04	48.38	47.03	47.35	47.35	-1.44%	257,697
Jan 25, 2026	48.00	49.47	48.00	48.04	48.04	0.08%	596,444
Jan 22, 2026	48.35	48.98	48.00	48.00	48.00	-0.72%	408,960
Jan 21, 2026	46.89	49.00	46.10	48.35	48.35	3.11%	1,463,983
Jan 20, 2026	47.65	48.24	46.50	46.89	46.89	-1.59%	310,357
Jan 19, 2026	47.13	47.88	47.03	47.65	47.65	1.10%	250,069
Jan 18, 2026	45.40	47.24	45.52	47.13	47.13	3.81%	347,972
Jan 15, 2026	45.98	46.50	45.30	45.40	45.40	-1.26%	275,669
Jan 14, 2026	47.53	47.65	45.00	45.98	45.98	-3.26%	562,931
Jan 13, 2026	48.75	49.00	47.50	47.53	47.53	-2.50%	292,433
Jan 12, 2026	49.09	49.50	48.75	48.75	48.75	-0.69%	227,873
Jan 11, 2026	49.07	49.79	49.03	49.09	49.09	0.04%	270,580
Jan 8, 2026	50.00	50.10	49.01	49.07	49.07	-1.86%	257,769
Jan 6, 2026	48.97	50.19	48.95	50.00	50.00	2.10%	271,459
Jan 5, 2026	50.16	50.40	48.56	48.97	48.97	-2.37%	440,818
Jan 4, 2026	50.80	51.19	50.01	50.16	50.16	-1.26%	370,321
Dec 31, 2025	50.91	51.15	49.71	50.80	50.80	-0.22%	394,985
Dec 30, 2025	50.49	51.18	50.50	50.91	50.91	0.83%	312,312
Dec 29, 2025	48.97	50.50	49.00	50.49	50.49	3.10%	636,084
Dec 28, 2025	48.73	49.35	48.50	48.97	48.97	0.49%	440,033
Dec 25, 2025	49.07	49.20	48.50	48.73	48.73	-0.69%	186,220
Dec 24, 2025	49.08	49.46	48.90	49.07	49.07	-0.02%	220,490
Dec 23, 2025	48.80	49.51	48.60	49.08	49.08	0.57%	274,458
Dec 22, 2025	50.59	49.23	47.72	48.80	48.80	-3.54%	510,517
Dec 21, 2025	50.35	51.44	50.40	50.59	47.65	0.48%	488,243
Dec 18, 2025	50.60	51.00	50.30	50.35	47.42	-0.49%	540,386
Dec 17, 2025	50.90	51.45	50.60	50.60	47.66	-0.59%	429,023
Dec 16, 2025	51.14	51.47	50.70	50.90	47.94	-0.47%	302,864
Dec 15, 2025	51.38	51.80	51.09	51.14	48.17	-0.47%	571,720
Dec 14, 2025	51.54	51.96	51.30	51.38	48.39	-0.31%	367,584
Dec 11, 2025	52.09	52.98	51.50	51.54	48.54	-1.06%	697,872
Dec 10, 2025	51.86	52.52	51.86	52.09	49.06	0.44%	508,189
Dec 9, 2025	51.16	51.98	51.18	51.86	48.85	1.37%	295,514
Dec 8, 2025	50.82	52.00	51.00	51.16	48.19	0.67%	318,847
Dec 7, 2025	50.80	51.87	50.51	50.82	47.87	0.04%	304,731
Dec 4, 2025	51.68	52.39	50.70	50.80	47.85	-1.70%	729,298
Dec 3, 2025	51.49	54.33	51.52	51.68	48.68	0.37%	1,532,057
Dec 2, 2025	51.20	51.60	50.56	51.49	48.50	0.57%	898,196
Dec 1, 2025	51.80	51.98	51.02	51.20	48.22	-1.16%	176,673
Nov 30, 2025	51.00	51.99	50.82	51.80	48.79	1.57%	380,990
Nov 27, 2025	48.67	51.00	48.66	51.00	48.04	4.79%	1,277,993
Nov 26, 2025	49.60	50.96	48.65	48.67	45.84	-1.87%	438,112
Nov 25, 2025	50.28	50.76	48.76	49.60	46.72	-1.35%	363,899
Nov 24, 2025	51.33	51.81	50.28	50.28	47.36	-2.05%	259,015
Nov 23, 2025	51.01	52.15	51.03	51.33	48.35	0.63%	403,459
Nov 20, 2025	50.75	52.74	51.00	51.01	48.05	0.51%	1,197,336
Nov 19, 2025	51.01	52.25	50.25	50.75	47.80	-0.51%	601,357