Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt · Delayed Price · Currency is EGP 73.69
+6.19 (9.17%)
At close: Oct 4, 2026
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 62.63 | 67.70 | 63.50 | 67.50 | 67.50 | 7.78% | 370,543 |
| Sep 30, 2026 | 62.64 | 63.97 | 61.50 | 62.63 | 62.63 | -0.02% | 331,475 |
| Sep 29, 2026 | 61.71 | 64.95 | 62.01 | 62.64 | 62.64 | 1.51% | 240,921 |
| Sep 28, 2026 | 63.31 | 65.50 | 60.01 | 61.71 | 61.71 | -2.53% | 366,405 |
| Sep 27, 2026 | 67.00 | 68.40 | 63.25 | 63.31 | 63.31 | -5.51% | 692,575 |
| Sep 24, 2026 | 68.54 | 68.90 | 66.12 | 67.00 | 67.00 | -2.25% | 388,742 |
| Sep 23, 2026 | 70.52 | 70.74 | 68.05 | 68.54 | 68.54 | -2.81% | 305,565 |
| Sep 22, 2026 | 70.60 | 71.20 | 70.25 | 70.52 | 70.52 | -0.11% | 158,217 |
| Sep 21, 2026 | 73.28 | 73.28 | 69.00 | 70.60 | 70.60 | -3.66% | 300,461 |
| Sep 20, 2026 | 73.44 | 73.96 | 72.79 | 73.28 | 73.28 | -0.22% | 193,185 |
| Sep 17, 2026 | 73.03 | 74.00 | 72.59 | 73.44 | 73.44 | 0.56% | 264,595 |
| Sep 16, 2026 | 72.38 | 73.37 | 72.06 | 73.03 | 73.03 | 0.90% | 219,438 |
| Sep 15, 2026 | 72.50 | 73.20 | 71.50 | 72.38 | 72.38 | -0.17% | 329,155 |
| Sep 14, 2026 | 75.99 | 75.99 | 72.06 | 72.50 | 72.50 | -4.59% | 417,570 |
| 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 |