Skip to main content
Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.80
+0.10 (0.34%)
At close: Apr 28, 2026

EGX:ALCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.7030.5029.8029.8029.800.34%3,448,735
Apr 27, 202629.1530.0229.1729.7029.701.89%1,909,169
Apr 26, 202629.5029.7228.9529.1529.15-1.19%2,156,735
Apr 23, 202629.8830.2029.1129.5029.50-1.27%4,282,133
Apr 22, 202628.8030.4728.7329.8829.883.75%4,298,001
Apr 21, 202629.1329.4828.6028.8028.80-1.13%2,346,235
Apr 20, 202630.3030.6729.0829.1329.13-3.86%2,919,697
Apr 19, 202631.2931.4630.0030.3030.30-3.16%2,922,142
Apr 16, 202631.7032.3031.1031.2931.29-1.29%1,590,353
Apr 15, 202631.2232.3931.3031.7031.701.54%1,125,468
Apr 14, 202631.3331.7331.1031.2231.22-0.35%967,034
Apr 9, 202632.2033.0031.1031.3331.33-2.70%2,793,428
Apr 8, 202632.2733.5031.9532.2032.20-0.22%29,650,260
Apr 7, 202632.5532.8532.2132.2732.27-0.86%615,219
Apr 6, 202633.5034.0032.0032.5532.55-2.84%991,102
Apr 5, 202634.0034.6733.3333.5033.50-1.47%717,863
Apr 2, 202632.4034.7032.0234.0034.004.94%2,843,196
Apr 1, 202632.8333.2932.3032.4032.40-1.31%240,545
Mar 31, 202633.0433.5032.6632.8332.83-0.64%1,681,357
Mar 30, 202632.9333.9832.6533.0433.040.33%3,594,681
Mar 29, 202630.7132.9930.7232.9332.937.23%2,185,316
Mar 26, 202632.0932.4030.7130.7130.71-4.30%1,420,635
Mar 25, 202632.9133.4731.6032.0932.09-2.49%927,755
Mar 24, 202630.6133.9030.6232.9132.917.51%3,385,677
Mar 18, 202631.4131.7930.0630.6130.61-2.55%1,671,066
Mar 17, 202632.0032.5931.1131.4131.41-1.84%1,773,767
Mar 16, 202632.1032.7531.1732.0032.00-0.31%2,047,335
Mar 15, 202631.7033.6831.8032.1032.101.26%2,664,837
Mar 12, 202631.0032.9031.1131.7031.702.26%3,144,379
Mar 11, 202629.4031.8829.0231.0031.005.44%4,249,858
Mar 10, 202631.0230.9928.7029.4029.40-5.22%3,069,952
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