Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt · Delayed Price · Currency is EGP 39.03
+1.03 (2.71%)
At close: Jul 31, 2025
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 34.62 | 37.00 | 34.05 | 37.00 | 37.00 | 6.87% | 624,514 |
| Jun 24, 2025 | 32.80 | 35.69 | 32.75 | 34.62 | 34.62 | 5.55% | 388,313 |
| Jun 23, 2025 | 33.00 | 33.70 | 32.55 | 32.80 | 32.80 | -0.61% | 182,440 |
| Jun 22, 2025 | 32.50 | 33.44 | 31.50 | 33.00 | 33.00 | 1.54% | 240,175 |
| Jun 19, 2025 | 31.70 | 32.50 | 30.50 | 32.50 | 32.50 | 2.52% | 372,384 |
| Jun 18, 2025 | 31.55 | 32.99 | 31.49 | 31.70 | 31.70 | 0.48% | 418,371 |
| Jun 17, 2025 | 31.46 | 33.60 | 31.20 | 31.55 | 31.55 | 0.29% | 1,070,568 |
| Jun 16, 2025 | 30.68 | 32.50 | 30.68 | 31.46 | 31.46 | 2.54% | 411,787 |
| Jun 15, 2025 | 31.50 | 31.50 | 28.30 | 30.68 | 30.68 | -2.60% | 295,520 |
| Jun 12, 2025 | 31.17 | 31.69 | 29.57 | 31.50 | 31.50 | 1.06% | 446,646 |
| Jun 11, 2025 | 31.87 | 32.24 | 30.80 | 31.17 | 31.17 | -2.20% | 228,364 |
| Jun 10, 2025 | 32.19 | 32.99 | 31.75 | 31.87 | 31.87 | -0.99% | 306,006 |
| Jun 4, 2025 | 33.92 | 34.94 | 32.15 | 32.19 | 32.19 | -5.10% | 371,827 |
| Jun 3, 2025 | 34.28 | 37.00 | 33.00 | 33.92 | 33.92 | -1.05% | 718,136 |
| Jun 2, 2025 | 31.01 | 34.40 | 30.70 | 34.28 | 34.28 | 10.54% | 374,589 |
| Jun 1, 2025 | 29.00 | 31.50 | 29.90 | 31.01 | 31.01 | 6.93% | 504,337 |
| May 29, 2025 | 26.51 | 30.50 | 26.75 | 29.00 | 29.00 | 9.39% | 943,483 |
| May 28, 2025 | 26.76 | 27.00 | 26.50 | 26.51 | 26.51 | -0.93% | 92,867 |
| May 27, 2025 | 26.53 | 26.87 | 26.50 | 26.76 | 26.76 | 0.87% | 69,500 |
| May 26, 2025 | 26.51 | 26.77 | 26.50 | 26.53 | 26.53 | 0.08% | 310,775 |
| May 25, 2025 | 26.50 | 26.99 | 26.40 | 26.51 | 26.51 | 0.04% | 146,915 |
| May 22, 2025 | 26.49 | 27.50 | 26.50 | 26.50 | 26.50 | 0.04% | 453,792 |
| May 21, 2025 | 26.27 | 26.65 | 26.13 | 26.49 | 26.49 | 0.84% | 500,229 |
| May 20, 2025 | 25.82 | 26.50 | 25.81 | 26.27 | 26.27 | 1.74% | 94,239 |
| May 19, 2025 | 25.86 | 26.00 | 25.70 | 25.82 | 25.82 | -0.15% | 72,578 |
| May 18, 2025 | 25.86 | 26.12 | 25.85 | 25.86 | 25.86 | - | 50,979 |
| May 15, 2025 | 26.09 | 26.18 | 25.62 | 25.86 | 25.86 | -0.88% | 50,247 |
| May 14, 2025 | 25.79 | 26.14 | 25.42 | 26.09 | 26.09 | 1.16% | 491,612 |