EGX:ARCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 5, 2026	52.80	55.00	52.86	55.00	49.93	4.17%	1,881,631
Apr 2, 2026	52.80	53.43	52.25	52.80	47.93	-	1,109,720
Apr 1, 2026	51.85	54.30	52.51	52.80	47.93	1.83%	2,179,946
Mar 31, 2026	49.07	51.92	49.20	51.85	47.07	5.67%	2,394,589
Mar 30, 2026	49.65	49.95	48.75	49.07	44.55	-1.17%	757,579
Mar 29, 2026	49.38	50.99	48.80	49.65	45.07	0.55%	1,157,083
Mar 26, 2026	46.91	51.00	47.71	49.38	44.83	5.27%	3,000,298
Mar 25, 2026	46.86	47.31	46.85	46.91	42.59	0.11%	466,416
Mar 24, 2026	47.28	48.00	46.55	46.86	42.54	-0.89%	928,948
Mar 18, 2026	45.67	47.35	46.00	47.28	42.92	3.53%	853,494
Mar 17, 2026	45.70	46.46	45.50	45.67	41.46	-0.07%	1,369,452
Mar 16, 2026	47.51	47.88	45.51	45.70	41.49	-3.81%	842,780
Mar 15, 2026	48.44	48.99	47.50	47.51	43.13	-1.92%	568,538