EGX:ARCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.26%	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
Mar 12, 2026	49.01	49.40	48.20	48.44	43.98	-1.16%	549,702
Mar 11, 2026	49.25	49.91	48.50	49.01	44.49	-0.49%	604,519
Mar 10, 2026	48.55	49.74	48.50	49.25	44.71	1.44%	588,680
Mar 9, 2026	49.04	49.46	48.30	48.55	44.08	-1.00%	319,447
Mar 8, 2026	49.77	50.29	48.96	49.04	44.52	-1.47%	459,844
Mar 5, 2026	50.02	50.70	49.60	49.77	45.18	-0.50%	323,862
Mar 4, 2026	50.40	50.79	49.61	50.02	45.41	-0.75%	455,605
Mar 3, 2026	50.78	51.50	49.61	50.40	45.76	-0.75%	592,381
Mar 2, 2026	49.85	51.78	49.61	50.78	46.10	1.87%	566,855
Mar 1, 2026	50.64	49.94	47.00	49.85	45.26	-1.56%	510,199
Feb 26, 2026	49.40	53.50	49.02	50.64	45.97	2.51%	1,689,183
Feb 25, 2026	50.11	50.25	49.06	49.40	44.85	-1.42%	306,888
Feb 24, 2026	49.78	50.20	49.01	50.11	45.49	0.66%	287,577
Feb 23, 2026	48.39	49.85	48.40	49.78	45.19	2.87%	285,492
Feb 22, 2026	49.90	50.50	48.02	48.39	43.93	-3.03%	496,634
Feb 19, 2026	51.90	52.20	49.54	49.90	45.30	-3.85%	407,369
Feb 18, 2026	51.80	52.30	51.26	51.90	47.12	0.19%	1,006,941
Feb 17, 2026	51.02	52.50	50.40	51.80	47.03	1.53%	1,667,107
Feb 16, 2026	49.15	52.11	49.26	51.02	46.32	3.80%	2,613,636
Feb 15, 2026	48.04	49.65	48.50	49.15	44.62	2.31%	1,584,986
Feb 12, 2026	47.52	48.50	47.26	48.04	43.61	1.09%	389,133
Feb 11, 2026	47.79	47.95	47.40	47.52	43.14	-0.56%	205,423
Feb 10, 2026	47.94	48.35	47.60	47.79	43.39	-0.31%	249,465
Feb 9, 2026	48.49	49.29	47.67	47.94	43.52	-1.13%	1,028,168
Feb 8, 2026	46.70	49.45	46.80	48.49	44.02	3.83%	2,032,605