EGX:ARCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	55.15	56.20	55.20	56.10	56.10	1.72%	553,789
Jun 23, 2026	55.34	56.30	53.00	55.15	55.15	-0.34%	296,204
Jun 22, 2026	56.00	56.25	55.00	55.34	55.34	-1.18%	420,219
Jun 21, 2026	56.16	56.60	55.96	56.00	56.00	-0.28%	259,848
Jun 17, 2026	56.11	56.50	55.60	56.16	56.16	0.09%	288,411
Jun 16, 2026	56.65	56.95	56.00	56.11	56.11	-0.95%	440,079
Jun 15, 2026	56.41	57.57	56.50	56.65	56.65	0.43%	441,363
Jun 14, 2026	54.93	56.88	56.00	56.41	56.41	2.69%	501,619
Jun 11, 2026	55.86	55.70	54.31	54.93	54.93	-1.66%	488,514
Jun 10, 2026	58.00	58.00	55.76	55.86	55.86	-3.69%	716,823
Jun 9, 2026	57.81	58.44	57.60	58.00	58.00	0.33%	319,990
Jun 8, 2026	58.76	58.60	57.56	57.81	57.81	-1.62%	462,901
Jun 7, 2026	58.85	59.70	58.00	58.76	58.76	-0.15%	692,041
Jun 4, 2026	59.51	60.30	58.80	58.85	58.85	-1.11%	1,127,991
Jun 3, 2026	57.98	59.70	58.01	59.51	59.51	2.64%	1,807,259
Jun 2, 2026	58.47	58.80	57.30	57.98	57.98	-0.84%	678,273
Jun 1, 2026	55.88	58.47	56.60	58.47	58.47	4.63%	1,026,491
May 25, 2026	56.63	57.00	55.52	55.88	55.88	-1.32%	350,947
May 24, 2026	54.79	57.19	54.79	56.63	56.63	3.36%	819,507
May 21, 2026	53.90	54.95	53.60	54.79	54.79	1.65%	382,789
May 20, 2026	54.48	54.89	53.75	53.90	53.90	-1.06%	317,088
May 19, 2026	54.25	55.20	54.00	54.48	54.48	0.42%	294,216
May 18, 2026	55.00	55.30	53.35	54.25	54.25	-1.36%	561,509
May 17, 2026	57.20	57.18	54.60	55.00	55.00	-3.85%	823,799
May 14, 2026	57.70	58.00	56.80	57.20	57.20	-0.87%	418,434
May 13, 2026	58.00	58.70	57.26	57.70	57.70	-0.52%	555,056
May 12, 2026	56.85	58.00	56.60	58.00	58.00	2.02%	1,229,980
May 11, 2026	54.75	57.25	54.82	56.85	56.85	3.84%	1,918,518
May 10, 2026	53.53	54.80	53.54	54.75	54.75	2.28%	753,047
May 6, 2026	53.65	54.19	53.40	53.53	53.53	-0.22%	386,422
May 5, 2026	53.81	53.81	52.60	53.65	53.65	-0.30%	420,857
May 4, 2026	54.56	55.50	53.76	53.81	53.81	-1.37%	947,769
May 3, 2026	53.75	54.56	53.50	54.56	54.56	1.51%	944,884
Apr 30, 2026	53.40	53.81	53.00	53.75	53.75	0.66%	664,141
Apr 29, 2026	53.40	53.50	53.01	53.40	53.40	-	531,524
Apr 28, 2026	53.37	53.62	53.31	53.40	53.40	0.06%	385,756
Apr 27, 2026	53.35	53.49	53.05	53.37	53.37	0.04%	305,851
Apr 26, 2026	53.69	53.80	53.02	53.35	53.35	-0.63%	433,708
Apr 23, 2026	53.61	53.95	53.50	53.69	53.69	0.15%	651,103
Apr 22, 2026	53.38	54.28	53.60	53.61	53.61	0.43%	908,779
Apr 21, 2026	52.47	54.49	52.47	53.38	53.38	1.73%	1,560,060
Apr 20, 2026	52.15	52.63	48.00	52.47	52.47	0.61%	701,645
Apr 19, 2026	53.00	53.22	52.02	52.15	52.15	-1.60%	882,693
Apr 16, 2026	53.78	54.20	52.65	53.00	53.00	-1.45%	1,489,510
Apr 15, 2026	54.90	55.50	53.41	53.78	53.78	-2.04%	1,475,212
Apr 14, 2026	57.95	55.89	52.65	54.90	54.90	4.35%	1,877,803
Apr 9, 2026	56.89	57.99	56.02	57.95	52.61	1.86%	2,254,079
Apr 8, 2026	57.00	59.00	56.70	56.89	51.65	-0.19%	1,716,721
Apr 7, 2026	55.79	58.40	55.90	57.00	51.75	2.17%	1,758,838
Apr 6, 2026	55.00	56.49	55.03	55.79	50.65	1.44%	1,541,730