Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt flag Egypt · Delayed Price · Currency is EGP
47.40
+0.68 (1.46%)
At close: Oct 23, 2025

EGX:ARCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202546.7248.4846.7547.4047.401.46%3,165,584
Oct 22, 202546.7047.3946.4246.7246.720.04%938,768
Oct 21, 202547.4147.9546.6046.7046.70-1.50%1,303,832
Oct 20, 202546.8047.9946.2047.4147.411.30%2,407,406
Oct 19, 202547.3048.0046.6546.8046.80-1.06%2,579,802
Oct 16, 202548.2049.4046.9047.3047.30-1.87%2,111,530
Oct 15, 202547.4449.2546.0148.2048.201.60%7,428,780
Oct 14, 202549.2351.0046.2547.4447.44-3.64%1,167,545
Oct 13, 202547.7054.9548.7549.2349.233.21%3,928,197
Oct 12, 202539.7547.7040.1147.7047.7020.00%3,766,781
Oct 8, 202539.2940.0039.3039.7539.751.17%212,268
Oct 7, 202538.9539.4738.9039.2939.290.87%153,116
Oct 6, 202539.0039.5438.7038.9538.95-0.13%155,827
Oct 5, 202538.4441.4038.7039.0039.001.46%722,008
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