Skip to main content
Arabia Cotton Ginning Company (EGX:ACGC)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.97
+0.33 (4.32%)
At close: Mar 5, 2026

EGX:ACGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.648.107.657.977.974.32%304,731
Mar 4, 20267.597.697.577.647.640.66%71,678
Mar 3, 20267.557.707.487.597.590.53%186,733
Mar 2, 20267.587.707.437.557.55-0.40%354,687
Mar 1, 20267.877.737.187.587.58-3.68%456,975
Feb 26, 20267.907.957.847.877.87-0.38%293,667
Feb 25, 20267.998.007.847.907.90-1.13%327,548
Feb 24, 20268.048.057.987.997.99-0.62%396,288
Feb 23, 20267.998.057.968.048.040.63%180,028
Feb 22, 20268.098.107.957.997.99-1.24%374,361
Feb 19, 20268.148.168.068.098.09-0.61%337,060
Feb 18, 20268.118.188.078.148.140.37%341,450
Feb 17, 20268.098.148.068.118.110.25%1,130,089
Feb 16, 20268.148.208.078.098.09-0.61%503,756
Feb 15, 20268.208.278.118.148.14-0.73%849,569
Feb 12, 20268.218.308.168.208.20-0.12%427,950
Feb 11, 20268.288.308.058.218.21-0.85%1,115,961
Feb 10, 20268.208.358.168.288.280.98%891,665
Feb 9, 20268.238.308.158.208.20-0.36%396,729
Feb 8, 20268.178.408.188.238.230.73%796,411
Feb 5, 20268.258.358.138.178.17-0.97%598,985
Feb 4, 20268.028.278.048.258.252.87%2,448,533
Feb 3, 20267.898.087.908.028.021.65%763,359
Feb 2, 20268.038.057.797.897.89-1.74%2,088,296
Feb 1, 20267.978.117.808.038.030.75%453,974
Jan 28, 20268.228.267.917.977.97-3.04%1,091,745
Jan 27, 20268.208.258.188.228.220.24%1,206,389
Jan 26, 20268.248.308.178.208.20-0.49%1,025,846
Jan 25, 20268.318.378.228.248.24-0.84%840,173
Jan 22, 20268.478.548.288.318.31-1.89%1,390,656
Jan 21, 20268.558.638.458.478.47-0.94%1,724,561
Jan 20, 20268.648.728.428.558.55-1.04%1,134,824
Jan 19, 20268.618.808.608.648.640.35%1,034,997
Jan 18, 20268.408.808.508.618.612.50%1,150,853
Jan 15, 20268.318.628.318.408.401.08%2,668,515
Jan 14, 20268.248.548.158.318.310.85%1,632,350
Jan 13, 20268.378.588.218.248.24-1.55%1,970,531
Jan 12, 20268.198.568.198.378.372.20%2,684,258
Jan 11, 20268.248.308.158.198.19-0.61%805,373
Jan 8, 20268.368.438.238.248.24-1.44%418,548
Jan 6, 20268.268.408.258.368.361.21%227,534
Jan 5, 20268.668.698.258.268.26-4.62%1,396,397
Jan 4, 20268.968.908.608.668.66-3.35%1,307,862
Dec 31, 20258.758.978.568.968.962.40%1,917,285
Dec 30, 20258.458.808.458.758.753.55%2,374,678
Dec 29, 20258.228.458.188.458.452.80%1,271,545
Dec 28, 20258.138.308.148.228.221.11%501,726
Dec 25, 20258.188.268.118.138.13-0.61%452,130
Dec 24, 20258.338.358.188.188.18-1.80%1,004,365
Dec 23, 20258.398.458.128.338.33-0.72%1,017,741
Dec 22, 20258.428.508.368.398.39-0.36%505,712
Dec 21, 20258.318.498.318.428.421.32%313,541
Dec 18, 20258.348.548.318.318.31-0.36%498,274
Dec 17, 20258.208.478.208.348.341.71%758,183
Dec 16, 20258.308.358.178.208.20-1.20%523,115
Dec 15, 20258.508.568.298.308.30-2.35%763,033
Dec 14, 20258.468.578.478.508.500.47%396,366
Dec 11, 20258.588.698.458.468.46-1.40%384,501
Dec 10, 20258.498.698.518.588.581.06%975,630
Dec 9, 20258.778.768.468.498.49-3.19%448,997
Dec 8, 20258.708.808.558.778.770.80%914,752
Dec 7, 20258.618.908.678.708.701.05%1,252,890
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