EGX:ARCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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