EGX:ARCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	52.90	53.87	51.01	51.01	48.05	-3.57%	478,212
Nov 17, 2025	52.50	54.40	52.13	52.90	49.83	0.76%	966,064
Nov 16, 2025	53.00	54.00	52.02	52.50	49.45	-0.94%	832,781
Nov 13, 2025	55.02	60.40	52.59	53.00	49.92	-3.67%	4,269,435
Nov 12, 2025	48.50	58.20	48.50	55.02	51.82	13.44%	3,596,313
Nov 11, 2025	48.52	49.00	47.70	48.50	45.68	-0.04%	447,843
Nov 10, 2025	47.50	49.29	47.50	48.52	45.70	2.15%	1,429,713
Nov 9, 2025	45.28	47.50	45.59	47.50	44.74	4.90%	403,885
Nov 6, 2025	45.25	46.45	44.94	45.28	42.65	0.07%	791,154
Nov 5, 2025	46.60	47.10	44.92	45.25	42.62	-2.90%	837,415
Nov 4, 2025	46.51	47.40	46.60	46.60	43.89	0.19%	842,093
Nov 3, 2025	45.39	46.55	44.13	46.51	43.81	2.47%	319,625
Nov 2, 2025	46.44	46.95	44.75	45.39	42.75	-2.26%	355,141
Oct 30, 2025	47.00	47.68	46.43	46.44	43.74	-1.19%	556,383
Oct 29, 2025	47.00	47.89	46.90	47.00	44.27	-	250,926
Oct 28, 2025	47.10	47.50	46.55	47.00	44.27	-0.21%	347,443
Oct 27, 2025	48.00	48.48	47.00	47.10	44.36	-1.87%	490,240
Oct 26, 2025	47.40	49.00	47.54	48.00	45.21	1.27%	2,369,919
Oct 23, 2025	46.72	48.48	46.75	47.40	44.65	1.46%	3,165,584
Oct 22, 2025	46.70	47.39	46.42	46.72	44.00	0.04%	938,768
Oct 21, 2025	47.41	47.95	46.60	46.70	43.99	-1.50%	1,303,832
Oct 20, 2025	46.80	47.99	46.20	47.41	44.65	1.30%	2,407,406
Oct 19, 2025	47.30	48.00	46.65	46.80	44.08	-1.06%	2,579,802
Oct 16, 2025	48.20	49.40	46.90	47.30	44.55	-1.87%	2,111,530
Oct 15, 2025	47.44	49.25	46.01	48.20	45.40	1.60%	7,428,780