Skip to main content
Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt flag Egypt · Delayed Price · Currency is EGP
31.02
+2.19 (7.60%)
At close: Mar 9, 2026

EGX:ALCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8331.3129.0031.0231.027.60%8,870,663
Mar 8, 202625.3029.5025.3028.8328.8313.95%7,142,825
Mar 5, 202624.3025.4824.3525.3025.304.12%2,049,216
Mar 4, 202624.1825.0024.2524.3024.300.50%608,434
Mar 3, 202624.5024.8423.8024.1824.18-1.31%564,459
Mar 2, 202624.6625.0023.1124.5024.50-0.65%725,782
Mar 1, 202624.0025.2021.0124.6624.662.75%2,306,463
Feb 26, 202623.8924.1423.6724.0024.000.46%1,405,928
Feb 25, 202624.2524.5023.7023.8923.89-1.48%749,118
Feb 24, 202624.0125.2423.8524.2524.251.00%1,532,119
Feb 23, 202623.8924.3423.7024.0124.010.50%721,894
Feb 22, 202624.4024.7323.6123.8923.89-2.09%1,034,829
Feb 19, 202625.6525.8723.6824.4024.40-4.87%1,628,901
Feb 18, 202625.5025.9825.4025.6525.650.59%1,258,840
Feb 17, 202625.6325.9925.3225.5025.50-0.51%1,000,356
Feb 16, 202626.2026.5625.5525.6325.63-2.18%2,190,828
Feb 15, 202625.2026.5825.3826.2026.203.97%7,846,638
Feb 12, 202624.7325.7024.7025.2025.201.90%3,149,383
Feb 11, 202625.0025.1024.7124.7324.73-1.08%529,497
Feb 10, 202624.9325.1524.6325.0025.000.28%1,384,969
Feb 9, 202624.5025.1624.6324.9324.931.76%1,573,082
Feb 8, 202624.9025.1424.5024.5024.50-1.61%3,982,617
Feb 5, 202624.8625.0024.3324.9024.900.16%3,795,315
Feb 4, 202625.4025.7724.8024.8624.86-2.13%4,744,937
Feb 3, 202625.3125.6725.0025.4025.400.36%7,790,590
Feb 2, 202625.3025.8425.0025.3125.310.04%5,821,342
Feb 1, 202624.6125.3924.7125.3025.302.80%2,393,571
Jan 28, 202625.0525.9124.6024.6124.61-1.76%11,711,300
Jan 27, 202623.8325.4023.8525.0525.055.12%5,585,239
Jan 26, 202624.1724.3023.5023.8323.83-1.41%497,191
Jan 25, 202624.4925.4024.1124.1724.17-1.31%4,043,600
Jan 22, 202623.0424.7423.0524.4924.496.29%3,681,163
Jan 21, 202621.9623.2121.8123.0423.044.92%2,419,508
Jan 20, 202621.7822.2921.8521.9621.960.83%739,659
Jan 19, 202621.8822.2021.6121.7821.78-0.46%1,202,634
Jan 18, 202621.5722.4021.6021.8821.881.44%500,974
Jan 15, 202622.3022.5021.5021.5721.57-3.27%579,781
Jan 14, 202622.6022.6222.1422.3022.30-1.33%350,541
Jan 13, 202622.9923.1922.2222.6022.60-1.70%704,144
Jan 12, 202623.2223.5022.9122.9922.99-0.99%900,881
Jan 11, 202623.2423.5123.0223.2223.22-0.09%476,492
Jan 8, 202623.6023.8823.1723.2423.24-1.53%398,968
Jan 6, 202623.2523.9523.2023.6023.601.51%592,794
Jan 5, 202623.8023.9523.0023.2523.25-2.31%415,095
Jan 4, 202624.4824.4823.8023.8023.80-2.78%873,297
Dec 31, 202524.5524.8424.0024.4824.48-0.29%726,210
Dec 30, 202524.7624.9124.5324.5524.55-0.85%249,914
Dec 29, 202524.7325.0024.7224.7624.760.12%236,739
Dec 28, 202524.6325.0024.5524.7324.730.41%351,292
Dec 25, 202524.7624.8724.6324.6324.63-0.53%252,064
Dec 24, 202525.0025.1024.7224.7624.76-0.96%226,123
Dec 23, 202524.7925.2024.7025.0025.000.85%664,290
Dec 22, 202524.7225.2524.7224.7924.790.28%735,154
Dec 21, 202524.9025.1424.7224.7224.72-0.72%317,279
Dec 18, 202524.8125.0324.7124.9024.900.36%570,237
Dec 17, 202525.0525.2924.7124.8124.81-0.96%742,037
Dec 16, 202525.5025.7925.0525.0525.05-1.76%866,849
Dec 15, 202525.6426.3925.5025.5025.50-0.55%2,534,423
Dec 14, 202523.9526.2024.5025.6425.647.06%9,038,026
Dec 11, 202524.3824.5023.9323.9523.95-1.76%760,513
Dec 10, 202524.3224.9324.2424.3824.380.25%696,888
Dec 9, 202524.1324.5024.0524.3224.320.79%431,801
Dec 8, 202524.4424.7024.0124.1324.13-1.27%497,187
Dec 7, 202524.8025.0024.4424.4424.44-1.45%658,776
Dec 4, 202525.0025.2924.7124.8024.80-0.80%516,684
Dec 3, 202525.6025.9024.9225.0025.00-2.34%1,031,481
Dec 2, 202524.8526.1825.1025.6025.603.02%3,780,873
Dec 1, 202523.8625.0923.8524.8524.854.15%2,349,566
Nov 30, 202524.0124.2823.8323.8623.86-0.62%803,519
Nov 27, 202524.2024.6223.7724.0124.01-0.79%1,121,968
Nov 26, 202524.8725.5024.0024.2024.20-2.69%1,901,693
Nov 25, 202524.6325.8423.7824.8724.870.97%3,733,762
Nov 24, 202525.8925.9924.5124.6324.63-4.87%2,488,351
Nov 23, 202523.6627.2724.5525.8925.899.43%6,540,210
Nov 20, 202520.6924.4520.6923.6623.6614.35%9,289,181
Nov 19, 202520.6020.9220.5020.6920.690.44%685,153
Nov 18, 202520.8921.0820.5820.6020.60-1.39%620,807
Nov 17, 202520.9021.0920.8120.8920.89-0.05%397,991
Nov 16, 202521.2521.3020.9020.9020.90-1.65%481,500
Nov 13, 202521.1121.2821.0121.2521.250.66%519,168
Nov 12, 202521.1921.4521.0021.1121.11-0.38%662,518
Nov 11, 202523.0521.5321.1021.1921.19-8.07%1,399,204
Nov 10, 202522.9823.3322.9223.0521.080.30%2,613,465
Nov 9, 202522.7123.1022.7622.9821.011.19%998,275
Nov 6, 202522.7822.9022.6122.7120.77-0.31%293,671
Nov 5, 202522.9923.0022.4122.7820.83-0.91%672,715
Nov 4, 202522.7823.0422.7522.9921.020.92%549,843
Nov 3, 202522.9122.9622.6622.7820.83-0.57%358,241
Nov 2, 202522.8423.1022.8122.9120.950.31%332,253
Oct 30, 202522.8023.0822.7422.8420.880.18%421,645
Oct 29, 202522.8422.9422.7622.8020.85-0.18%303,557
Oct 28, 202523.0323.2522.7522.8420.88-0.83%830,063
Oct 27, 202522.6123.2522.6223.0321.061.86%1,834,840
Oct 26, 202522.3822.7422.3122.6120.671.03%604,171
Oct 23, 202522.5822.6822.3422.3820.46-0.89%436,459
Oct 22, 202522.7322.8722.4722.5820.65-0.66%665,598
Oct 21, 202522.2922.7522.3022.7320.781.97%1,452,543
Oct 20, 202522.1522.5822.2022.2920.380.63%1,312,320
Oct 19, 202522.0322.1922.0322.1520.250.54%519,477
Oct 16, 202521.8122.1721.8022.0320.141.01%761,090