Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt · Delayed Price · Currency is EGP 72.50
-3.49 (-4.59%)
At close: Sep 14, 2026
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 76.45 | 76.45 | 75.51 | 75.99 | 75.99 | -0.60% | 83,202 |
| Sep 10, 2026 | 76.00 | 76.49 | 75.20 | 76.45 | 76.45 | 0.59% | 188,473 |
| Sep 9, 2026 | 76.64 | 76.94 | 75.80 | 76.00 | 76.00 | -0.84% | 215,846 |
| Sep 8, 2026 | 77.94 | 78.76 | 76.50 | 76.64 | 76.64 | -1.67% | 343,046 |
| Sep 7, 2026 | 76.60 | 78.50 | 76.50 | 77.94 | 77.94 | 1.75% | 306,115 |
| Sep 6, 2026 | 77.50 | 77.77 | 76.10 | 76.60 | 76.60 | -1.16% | 384,249 |
| Sep 3, 2026 | 76.81 | 77.50 | 75.12 | 77.50 | 77.50 | 0.90% | 467,519 |
| Sep 2, 2026 | 80.85 | 81.85 | 76.76 | 76.81 | 76.81 | -5.00% | 952,696 |
| Sep 1, 2026 | 77.00 | 81.49 | 76.20 | 80.85 | 80.85 | 5.00% | 1,131,245 |
| Aug 31, 2026 | 76.37 | 79.34 | 75.00 | 77.00 | 77.00 | 0.82% | 1,294,810 |
| Aug 30, 2026 | 75.63 | 77.50 | 75.63 | 76.37 | 76.37 | 0.98% | 348,575 |
| Aug 26, 2026 | 77.00 | 77.30 | 75.30 | 75.63 | 75.63 | -1.78% | 271,763 |
| Aug 25, 2026 | 75.59 | 78.49 | 75.98 | 77.00 | 77.00 | 1.87% | 899,325 |
| 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 |