EGX:ARCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	72.05	77.60	71.70	75.59	75.59	4.91%	1,744,053
Aug 23, 2026	72.11	73.33	71.90	72.05	72.05	-0.08%	481,118
Aug 20, 2026	73.00	73.59	71.51	72.11	72.11	-1.22%	439,666
Aug 19, 2026	73.52	75.50	71.81	73.00	73.00	-0.71%	580,620
Aug 18, 2026	74.63	77.70	73.52	73.52	73.52	-1.49%	828,217
Aug 17, 2026	78.00	78.94	73.88	74.63	74.63	-4.32%	1,158,622
Aug 16, 2026	74.20	80.00	74.55	78.00	78.00	5.12%	3,250,489
Aug 13, 2026	75.00	77.00	72.10	74.20	74.20	-1.07%	2,474,205
Aug 12, 2026	76.44	91.72	70.00	75.00	75.00	-1.88%	8,454,857
Aug 11, 2026	63.70	76.44	63.70	76.44	76.44	20.00%	4,661,265
Aug 10, 2026	63.50	64.90	62.62	63.70	63.70	0.31%	773,676
Aug 9, 2026	59.00	64.25	59.30	63.50	63.50	7.63%	2,349,046
Aug 6, 2026	57.80	59.90	58.25	59.00	59.00	2.08%	1,335,440
Aug 5, 2026	56.00	58.40	56.10	57.80	57.80	3.21%	1,235,953
Aug 4, 2026	55.80	56.24	55.77	56.00	56.00	0.36%	363,329
Aug 3, 2026	56.43	56.50	55.80	55.80	55.80	-1.12%	796,770
Aug 2, 2026	56.10	56.46	56.00	56.43	56.43	0.59%	315,322
Jul 30, 2026	56.66	56.90	55.40	56.10	56.10	-0.99%	578,784
Jul 29, 2026	57.48	58.50	56.60	56.66	56.66	-1.43%	792,682
Jul 28, 2026	56.61	57.49	56.50	57.48	57.48	1.54%	529,898
Jul 27, 2026	56.70	57.20	56.25	56.61	56.61	-0.16%	617,863
Jul 26, 2026	56.70	57.49	56.55	56.70	56.70	-	373,339
Jul 22, 2026	57.06	57.52	56.50	56.70	56.70	-0.63%	482,346
Jul 21, 2026	56.93	58.50	57.06	57.06	57.06	0.23%	946,393
Jul 20, 2026	55.20	57.88	55.26	56.93	56.93	3.13%	1,915,098
Jul 19, 2026	55.50	55.98	55.16	55.20	55.20	-0.54%	413,875
Jul 16, 2026	54.33	56.00	54.30	55.50	55.50	2.15%	493,798
Jul 15, 2026	54.66	54.87	54.20	54.33	54.33	-0.60%	268,078
Jul 14, 2026	55.17	55.17	54.50	54.66	54.66	-0.92%	489,644
Jul 13, 2026	55.29	55.49	55.10	55.17	55.17	-0.22%	169,428
Jul 12, 2026	55.99	55.97	55.14	55.29	55.29	-1.25%	162,853
Jul 9, 2026	55.30	55.99	55.05	55.99	55.99	1.25%	270,039
Jul 8, 2026	55.98	56.09	55.02	55.30	55.30	-1.21%	254,880
Jul 7, 2026	56.19	56.45	55.90	55.98	55.98	-0.37%	477,065
Jul 6, 2026	56.25	56.65	55.80	56.19	56.19	-0.11%	217,810
Jul 5, 2026	55.44	56.70	55.66	56.25	56.25	1.46%	253,069
Jul 1, 2026	55.09	55.78	55.10	55.44	55.44	0.64%	264,897
Jun 30, 2026	53.76	55.90	53.50	55.09	55.09	2.47%	521,438
Jun 29, 2026	54.31	55.00	53.51	53.76	53.76	-1.01%	278,356
Jun 28, 2026	55.44	55.75	54.11	54.31	54.31	-2.04%	368,923
Jun 25, 2026	56.10	56.50	55.40	55.44	55.44	-1.18%	302,154
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