Skip to main content
Arabia Cotton Ginning Company (EGX:ACGC)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.61
+0.45 (5.51%)
At close: Dec 4, 2025

EGX:ACGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.168.938.128.618.615.51%5,991,747
Dec 3, 20258.118.178.068.168.160.62%296,764
Dec 2, 20258.098.198.058.118.110.25%443,537
Dec 1, 20257.918.157.908.098.092.28%1,297,542
Nov 30, 20257.927.967.897.917.91-0.13%289,458
Nov 27, 20257.998.007.907.927.92-0.88%406,626
Nov 26, 20258.008.057.967.997.99-0.12%331,106
Nov 25, 20258.088.147.948.008.00-0.99%671,725
Nov 24, 20258.108.218.068.088.08-0.25%723,477
Nov 23, 20258.198.228.108.108.10-1.10%447,861
Nov 20, 20258.168.258.108.198.190.37%514,749
Nov 19, 20258.298.328.108.168.16-1.57%746,309
Nov 18, 20258.408.438.208.298.29-1.31%4,903,286
Nov 17, 20258.288.448.348.408.401.45%1,827,695
Nov 16, 20258.128.348.128.288.281.97%2,378,065
Nov 13, 20258.108.258.108.128.120.25%1,218,899
Nov 12, 20258.028.158.008.108.101.00%1,450,481
Nov 11, 20258.058.077.978.028.02-0.37%528,908
Nov 10, 20258.048.097.958.058.050.12%478,012
Nov 9, 20258.038.138.018.048.040.12%466,493
Nov 6, 20258.038.208.008.038.03-857,364
Nov 5, 20258.108.268.008.038.03-0.86%1,047,514
Nov 4, 20258.078.148.058.108.100.37%484,223
Nov 3, 20258.148.158.058.078.07-0.86%488,148
Nov 2, 20258.058.168.008.148.141.12%1,079,765
Oct 30, 20258.138.188.048.058.05-0.98%614,593
Oct 29, 20258.168.278.128.138.13-0.37%816,135
Oct 28, 20258.078.308.078.168.161.12%3,683,987
Oct 27, 20258.028.138.058.078.070.62%1,399,270
Oct 26, 20257.958.087.978.028.020.88%678,259
Oct 23, 20257.908.047.897.957.950.63%2,203,036
Oct 22, 20257.938.007.887.907.90-0.38%1,079,177
Oct 21, 20257.958.027.867.937.93-0.25%619,787
Oct 20, 20258.058.127.927.957.95-1.24%828,070
Oct 19, 20258.028.168.018.058.050.37%815,844
Oct 16, 20258.018.078.008.028.020.12%424,722
Oct 15, 20257.998.087.958.018.010.25%913,415
Oct 14, 20258.018.147.967.997.99-0.25%896,787
Oct 13, 20257.818.167.808.018.012.56%3,877,722
Oct 12, 20257.757.857.727.817.810.77%586,882
Oct 8, 20257.757.817.687.757.75-590,865
Oct 7, 20257.747.827.737.757.750.13%387,629
Oct 6, 20257.757.807.727.747.74-0.13%218,088
Oct 5, 20257.677.827.707.757.751.04%374,593
Oct 2, 20257.777.847.667.677.67-1.29%346,941
Oct 1, 20257.797.917.757.777.77-0.26%483,269
Sep 30, 20257.657.867.647.797.791.83%1,155,994
Sep 29, 20257.607.687.607.657.650.66%304,196
Sep 28, 20257.647.757.507.607.60-0.52%493,616
Sep 25, 20257.617.757.637.647.640.39%427,803
Sep 24, 20257.617.697.617.617.61-452,486
Sep 23, 20257.687.827.617.617.61-0.91%342,857
Sep 22, 20257.617.807.557.687.680.92%335,031
Sep 21, 20257.827.907.557.617.61-2.69%760,129
Sep 18, 20257.787.907.727.827.820.51%535,987
Sep 17, 20257.887.967.767.787.78-1.27%853,869
Sep 16, 20258.208.307.857.887.88-3.90%1,110,811
Sep 15, 20258.398.498.208.208.20-2.26%1,045,655
Sep 14, 20258.328.408.238.398.390.84%760,146
Sep 11, 20258.418.468.318.328.32-1.07%425,463
Sep 10, 20258.418.498.388.418.41-408,773
Sep 9, 20258.388.628.408.418.410.36%1,759,809
Sep 8, 20258.368.498.358.388.380.24%908,409
Sep 7, 20258.358.518.358.368.360.12%330,810
Sep 3, 20258.488.578.318.358.35-1.53%1,273,111
Sep 2, 20258.278.578.268.488.482.54%2,756,181
Sep 1, 20258.148.398.108.278.271.60%904,356
Aug 31, 20258.168.308.108.148.14-0.25%341,538
Aug 28, 20258.248.338.158.168.16-0.97%455,339
Aug 27, 20258.238.338.128.248.240.12%272,473
Aug 26, 20258.298.308.208.238.23-0.72%395,153
Aug 25, 20258.268.338.208.298.290.36%284,097
Aug 24, 20258.308.398.248.268.26-0.48%225,602
Aug 21, 20258.338.438.268.308.30-0.36%213,322
Aug 20, 20258.428.518.318.338.33-1.07%368,922
Aug 19, 20258.428.488.408.428.42-359,423
Aug 18, 20258.438.538.408.428.42-0.12%507,984
Aug 17, 20258.438.538.408.438.43-999,796
Aug 14, 20258.528.588.428.438.43-1.06%387,397
Aug 13, 20258.618.708.508.528.52-1.05%586,286
Aug 12, 20258.488.738.508.618.611.53%7,315,997
Aug 11, 20258.528.608.438.488.48-0.47%5,768,485
Aug 10, 20258.518.608.528.528.520.12%261,129
Aug 7, 20258.568.608.418.518.51-0.58%508,431
Aug 6, 20258.488.658.508.568.560.94%632,292
Aug 5, 20258.478.608.468.488.480.12%438,573
Aug 4, 20258.528.658.458.478.47-0.59%742,959
Aug 3, 20258.548.748.428.528.52-0.23%418,360
Jul 31, 20258.438.658.388.548.541.30%238,585
Jul 30, 20258.648.778.368.438.43-2.43%623,066
Jul 29, 20258.608.768.608.648.640.47%208,847
Jul 28, 20258.848.958.608.608.60-2.71%346,106
Jul 27, 20258.608.928.618.848.842.79%557,993
Jul 23, 20258.748.798.608.608.60-1.60%460,794
Jul 22, 20258.818.878.688.748.74-0.79%231,479
Jul 21, 20258.868.978.808.818.81-0.56%435,233
Jul 20, 20258.898.998.848.868.86-0.34%484,319
Jul 17, 20258.949.008.888.898.89-0.56%2,296,458
Jul 16, 20259.059.108.928.948.94-1.22%862,168
Jul 15, 20259.019.158.989.059.050.44%1,969,858