Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt · Delayed Price · Currency is EGP 69.76
-0.37 (-0.53%)
At close: Nov 12, 2026
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 70.13 | 71.00 | 69.27 | 69.76 | 69.76 | -0.53% | 277,462 |
| Nov 11, 2026 | 70.00 | 71.00 | 69.00 | 70.13 | 70.13 | 0.19% | 418,410 |
| Nov 10, 2026 | 68.99 | 70.30 | 69.00 | 70.00 | 70.00 | 1.46% | 402,786 |
| Nov 9, 2026 | 67.71 | 70.70 | 67.71 | 68.99 | 68.99 | 1.89% | 426,041 |
| Nov 8, 2026 | 67.57 | 67.80 | 66.50 | 67.71 | 67.71 | 0.21% | 232,221 |
| Nov 5, 2026 | 66.50 | 68.90 | 66.70 | 67.57 | 67.57 | 1.61% | 517,896 |
| Nov 4, 2026 | 63.03 | 67.70 | 64.51 | 66.50 | 66.50 | 5.51% | 669,335 |
| Nov 3, 2026 | 62.60 | 63.29 | 61.60 | 63.03 | 63.03 | 0.69% | 154,578 |
| Nov 2, 2026 | 63.61 | 65.25 | 61.05 | 62.60 | 62.60 | -1.59% | 392,779 |
| Nov 1, 2026 | 64.50 | 64.93 | 63.00 | 63.61 | 63.61 | -1.38% | 311,932 |
| Oct 29, 2026 | 63.52 | 64.50 | 62.20 | 64.50 | 64.50 | 1.54% | 265,162 |
| Oct 28, 2026 | 64.00 | 64.20 | 61.51 | 63.52 | 63.52 | -0.75% | 331,428 |
| Oct 27, 2026 | 60.13 | 64.80 | 60.17 | 64.00 | 64.00 | 6.44% | 601,320 |
| Oct 26, 2026 | 61.99 | 61.97 | 58.01 | 60.13 | 60.13 | -3.00% | 522,990 |
| Oct 25, 2026 | 65.11 | 65.11 | 58.12 | 61.99 | 61.99 | -4.79% | 493,379 |
| Oct 22, 2026 | 66.33 | 66.50 | 65.03 | 65.11 | 65.11 | -1.84% | 187,871 |
| Oct 21, 2026 | 67.39 | 68.90 | 66.30 | 66.33 | 66.33 | -1.57% | 240,750 |
| Oct 20, 2026 | 65.54 | 68.10 | 65.55 | 67.39 | 67.39 | 2.82% | 304,157 |
| Oct 19, 2026 | 65.39 | 66.50 | 62.00 | 65.54 | 65.54 | 0.23% | 4,007,941 |
| Oct 18, 2026 | 66.92 | 69.00 | 65.00 | 65.39 | 65.39 | -2.29% | 382,879 |
| Oct 15, 2026 | 66.95 | 67.00 | 65.00 | 66.92 | 66.92 | -0.04% | 176,080 |
| Oct 14, 2026 | 66.00 | 68.50 | 66.02 | 66.95 | 66.95 | 1.44% | 258,223 |
| Oct 13, 2026 | 67.43 | 68.00 | 64.00 | 66.00 | 66.00 | -2.12% | 438,046 |
| Oct 12, 2026 | 70.65 | 70.80 | 67.15 | 67.43 | 67.43 | -4.56% | 358,990 |
| Oct 11, 2026 | 71.07 | 73.25 | 70.01 | 70.65 | 70.65 | -0.59% | 776,168 |
| Oct 7, 2026 | 70.01 | 71.90 | 68.70 | 71.07 | 71.07 | 1.51% | 286,668 |
| Oct 6, 2026 | 72.23 | 72.99 | 70.01 | 70.01 | 70.01 | -3.07% | 423,191 |
| Oct 5, 2026 | 73.69 | 73.73 | 70.40 | 72.23 | 72.23 | -1.98% | 875,869 |
| Oct 4, 2026 | 67.50 | 74.25 | 67.70 | 73.69 | 73.69 | 9.17% | 1,781,081 |
| 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 |