Skip to main content
Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.80
-0.20 (-0.80%)
At close: Dec 4, 2025

EGX:ALCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202521.7522.0221.7321.8119.940.28%897,433
Oct 14, 202522.0022.1521.7321.7519.89-1.14%326,888
Oct 13, 202521.8422.2021.8722.0020.120.73%363,382
Oct 12, 202521.6822.2021.7021.8419.970.74%1,061,656
Oct 8, 202521.6921.7921.4821.6819.82-0.05%280,074
Oct 7, 202521.8121.9021.5021.6919.83-0.55%215,097
Oct 6, 202521.6021.9721.5021.8119.940.97%775,749
Oct 5, 202521.1921.6621.2721.6019.751.93%745,329
Oct 2, 202521.4221.4921.1121.1919.38-1.07%355,817
Oct 1, 202521.4021.4921.3221.4219.590.09%364,993
Sep 30, 202521.3721.4421.2621.4019.570.14%187,623
Sep 29, 202521.4121.5021.3021.3719.54-0.19%188,130
Sep 28, 202521.3321.5021.2021.4119.580.38%269,962
Sep 25, 202521.3621.5821.2521.3319.50-0.14%245,208
Sep 24, 202521.0521.5421.0621.3619.531.47%504,131
Sep 23, 202521.0221.2921.0121.0519.250.14%141,367
Sep 22, 202521.0021.1120.8221.0219.220.10%136,304
Sep 21, 202521.0421.2020.9721.0019.20-0.19%123,254
Sep 18, 202520.8021.2820.8021.0419.241.15%309,813
Sep 17, 202520.7920.9720.6020.8019.020.05%152,027
Sep 16, 202520.9921.0620.5820.7919.01-0.95%410,506
Sep 15, 202520.9121.0820.8520.9919.190.38%500,470
Sep 14, 202521.0221.2220.8920.9119.12-0.52%330,191
Sep 11, 202521.0721.2721.0121.0219.22-0.24%283,222
Sep 10, 202521.1021.1720.9521.0719.27-0.14%162,716
Sep 9, 202521.1721.3020.9521.1019.29-0.33%451,204
Sep 8, 202521.2521.3321.1521.1719.36-0.38%220,792
Sep 7, 202521.3121.4921.2421.2519.43-0.28%161,677
Sep 3, 202521.5221.7221.2821.3119.49-0.98%322,752
Sep 2, 202521.3721.8021.3921.5219.680.70%399,395
Sep 1, 202521.1721.4621.1321.3719.540.94%294,930
Aug 31, 202521.3621.5021.1621.1719.36-0.89%413,449
Aug 28, 202521.3821.4921.3621.3619.53-0.09%399,687
Aug 27, 202521.4021.6521.3121.3819.55-0.09%170,764
Aug 26, 202521.6821.8321.2521.4019.57-1.29%406,339
Aug 25, 202521.8221.9221.6221.6819.82-0.64%212,263
Aug 24, 202521.7222.0221.7321.8219.950.46%224,332
Aug 21, 202521.8222.1121.7121.7219.86-0.46%474,831
Aug 20, 202521.7922.2821.7121.8219.950.14%1,093,728
Aug 19, 202521.3721.8221.3021.7919.921.97%458,699
Aug 18, 202521.2721.5721.3321.3719.540.47%266,636
Aug 17, 202521.2521.3721.1021.2719.450.09%349,969
Aug 14, 202521.6921.8421.0621.2519.43-2.03%962,166
Aug 13, 202521.9122.1021.6021.6919.83-1.00%367,988
Aug 12, 202522.0022.2821.8521.9120.03-0.41%487,140
Aug 11, 202521.5822.2221.8022.0020.121.95%1,316,283
Aug 10, 202521.3021.5821.3221.5819.731.31%519,652
Aug 7, 202521.3121.5421.2821.3019.48-0.05%523,449
Aug 6, 202521.4621.6921.3021.3119.49-0.70%743,644
Aug 5, 202521.1921.5521.2021.4619.621.27%357,754
Aug 4, 202521.2021.4321.1621.1919.38-0.05%408,711
Aug 3, 202521.3721.5721.1921.2019.39-0.80%341,196
Jul 31, 202521.0321.5921.2021.3719.541.62%302,336
Jul 30, 202521.6621.8720.9221.0319.23-2.91%858,823
Jul 29, 202521.9122.2521.6521.6619.81-1.14%622,477
Jul 28, 202522.5022.6921.9021.9120.03-2.62%691,013
Jul 27, 202522.4522.9722.4722.5020.570.22%770,201
Jul 23, 202522.3922.8122.3722.4520.530.27%865,135
Jul 22, 202522.9223.0022.3822.3920.47-2.31%782,219
Jul 21, 202523.0023.2422.9022.9220.96-0.35%391,768
Jul 20, 202523.0723.2522.9923.0021.03-0.30%297,860
Jul 17, 202523.2223.5023.0423.0721.10-0.65%273,720
Jul 16, 202523.4723.5223.1623.2221.23-1.07%285,907
Jul 15, 202523.2423.5623.3023.4721.460.99%326,224