Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt · Delayed Price · Currency is EGP 47.40
+0.68 (1.46%)
At close: Oct 23, 2025
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 46.72 | 48.48 | 46.75 | 47.40 | 47.40 | 1.46% | 3,165,584 |
| Oct 22, 2025 | 46.70 | 47.39 | 46.42 | 46.72 | 46.72 | 0.04% | 938,768 |
| Oct 21, 2025 | 47.41 | 47.95 | 46.60 | 46.70 | 46.70 | -1.50% | 1,303,832 |
| Oct 20, 2025 | 46.80 | 47.99 | 46.20 | 47.41 | 47.41 | 1.30% | 2,407,406 |
| Oct 19, 2025 | 47.30 | 48.00 | 46.65 | 46.80 | 46.80 | -1.06% | 2,579,802 |
| Oct 16, 2025 | 48.20 | 49.40 | 46.90 | 47.30 | 47.30 | -1.87% | 2,111,530 |
| Oct 15, 2025 | 47.44 | 49.25 | 46.01 | 48.20 | 48.20 | 1.60% | 7,428,780 |
| Oct 14, 2025 | 49.23 | 51.00 | 46.25 | 47.44 | 47.44 | -3.64% | 1,167,545 |
| Oct 13, 2025 | 47.70 | 54.95 | 48.75 | 49.23 | 49.23 | 3.21% | 3,928,197 |
| Oct 12, 2025 | 39.75 | 47.70 | 40.11 | 47.70 | 47.70 | 20.00% | 3,766,781 |
| Oct 8, 2025 | 39.29 | 40.00 | 39.30 | 39.75 | 39.75 | 1.17% | 212,268 |
| Oct 7, 2025 | 38.95 | 39.47 | 38.90 | 39.29 | 39.29 | 0.87% | 153,116 |
| Oct 6, 2025 | 39.00 | 39.54 | 38.70 | 38.95 | 38.95 | -0.13% | 155,827 |
| Oct 5, 2025 | 38.44 | 41.40 | 38.70 | 39.00 | 39.00 | 1.46% | 722,008 |
| Oct 2, 2025 | 38.50 | 39.00 | 38.29 | 38.44 | 38.44 | -0.16% | 134,972 |
| Oct 1, 2025 | 38.67 | 39.30 | 38.03 | 38.50 | 38.50 | -0.44% | 187,391 |
| Sep 30, 2025 | 39.00 | 39.70 | 38.57 | 38.67 | 38.67 | -0.85% | 278,600 |
| Sep 29, 2025 | 38.53 | 39.48 | 38.23 | 39.00 | 39.00 | 1.22% | 188,305 |
| Sep 28, 2025 | 38.70 | 39.00 | 38.20 | 38.53 | 38.53 | -0.44% | 142,566 |
| Sep 25, 2025 | 36.85 | 38.70 | 37.00 | 38.70 | 38.70 | 5.02% | 300,539 |
| Sep 24, 2025 | 37.00 | 37.39 | 36.40 | 36.85 | 36.85 | -0.41% | 208,003 |
| Sep 23, 2025 | 37.52 | 37.98 | 35.01 | 37.00 | 37.00 | -1.39% | 176,419 |
| Sep 22, 2025 | 37.50 | 38.50 | 37.50 | 37.52 | 37.52 | 0.05% | 143,705 |
| Sep 21, 2025 | 37.25 | 38.00 | 37.36 | 37.50 | 37.50 | 0.67% | 125,290 |
| Sep 18, 2025 | 38.35 | 39.20 | 37.25 | 37.25 | 37.25 | -2.87% | 162,573 |
| Sep 17, 2025 | 38.90 | 39.40 | 38.01 | 38.35 | 38.35 | -1.41% | 85,901 |
| Sep 16, 2025 | 40.15 | 41.06 | 37.99 | 38.90 | 38.90 | -3.11% | 383,577 |
| Sep 15, 2025 | 39.00 | 40.77 | 39.01 | 40.15 | 40.15 | 2.95% | 669,302 |
| Sep 14, 2025 | 38.63 | 39.12 | 38.51 | 39.00 | 39.00 | 0.96% | 212,755 |
| Sep 11, 2025 | 38.03 | 39.40 | 38.07 | 38.63 | 38.63 | 1.58% | 471,136 |
| 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 |