Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt flag Egypt · Delayed Price · Currency is EGP
38.44
-0.06 (-0.16%)
At close: Oct 2, 2025

EGX:ARCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202538.5039.0038.2938.4438.44-0.16%134,972
Oct 1, 202538.6739.3038.0338.5038.50-0.44%187,391
Sep 30, 202539.0039.7038.5738.6738.67-0.85%278,600
Sep 29, 202538.5339.4838.2339.0039.001.22%188,305
Sep 28, 202538.7039.0038.2038.5338.53-0.44%142,566
Sep 25, 202536.8538.7037.0038.7038.705.02%300,539
Sep 24, 202537.0037.3936.4036.8536.85-0.41%208,003
Sep 23, 202537.5237.9835.0137.0037.00-1.39%176,419
Sep 22, 202537.5038.5037.5037.5237.520.05%143,705
Sep 21, 202537.2538.0037.3637.5037.500.67%125,290
Sep 18, 202538.3539.2037.2537.2537.25-2.87%162,573
Sep 17, 202538.9039.4038.0138.3538.35-1.41%85,901
Sep 16, 202540.1541.0637.9938.9038.90-3.11%383,577
Sep 15, 202539.0040.7739.0140.1540.152.95%669,302
Sep 14, 202538.6339.1238.5139.0039.000.96%212,755
Sep 11, 202538.0339.4038.0738.6338.631.58%471,136
Sep 10, 202538.0439.0037.6638.0338.03-0.03%275,096
Sep 9, 202536.9939.5036.6038.0438.042.84%631,041
Sep 8, 202537.0037.2036.5236.9936.99-0.03%485,911
Sep 7, 202538.1538.6436.5037.0037.00-3.01%151,720
Sep 3, 202539.1039.5038.0238.1538.15-2.43%101,342
Sep 2, 202539.1139.6839.0539.1039.10-0.03%48,930
Sep 1, 202539.1040.1839.0139.1139.110.03%163,778
Aug 31, 202540.7141.2839.0039.1039.10-3.95%390,990
Aug 28, 202540.1741.6040.1540.7140.711.34%248,019
Aug 27, 202540.4541.0039.6040.1740.17-0.69%281,409
Aug 26, 202541.7642.0040.0040.4540.45-3.14%163,433
Aug 25, 202541.3742.3341.4141.7641.760.94%342,288
Aug 24, 202541.9342.9041.3741.3741.37-1.34%468,429
Aug 21, 202543.0043.7041.7741.9341.93-2.49%388,208
Aug 20, 202545.7347.3942.1143.0043.00-5.97%1,815,485
Aug 19, 202543.8048.8942.8045.7345.734.41%1,077,287
Aug 18, 202541.4743.9041.3743.8043.805.62%521,142
Aug 17, 202540.9142.4841.1641.4741.471.37%75,575
Aug 14, 202539.0843.0039.5040.9140.914.68%787,105
Aug 13, 202539.0040.4938.9239.0839.080.21%129,690
Aug 12, 202538.9939.2038.9039.0039.000.03%399,778
Aug 11, 202538.9539.2038.7038.9938.990.10%148,953
Aug 10, 202538.5039.1037.5038.9538.951.17%618,297
Aug 7, 202539.0039.3038.3538.5038.50-1.28%154,459
Aug 6, 202539.0039.4039.0039.0039.00-315,395
Aug 5, 202538.6139.9038.6139.0039.001.01%308,988
Aug 4, 202539.0039.2037.5038.6138.61-1.00%293,444
Aug 3, 202539.0340.8738.2039.0039.00-0.08%667,008
Jul 31, 202538.0039.8438.2039.0339.032.71%1,089,647
Jul 30, 202536.5039.2436.5038.0038.004.11%770,068
Jul 29, 202536.5036.9736.3036.5036.50-172,348
Jul 28, 202536.9837.0035.9036.5036.50-1.30%723,275
Jul 27, 202536.9237.9936.8336.9836.980.16%512,293
Jul 23, 202535.5137.3735.7536.9236.923.97%3,527,162