Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt
· Delayed Price · Currency is EGP 50.80
-0.88 (-1.70%)
At close: Dec 4, 2025
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.68 | 52.39 | 50.70 | 50.80 | 50.80 | -1.70% | 729,298 |
| Dec 3, 2025 | 51.49 | 54.33 | 51.52 | 51.68 | 51.68 | 0.37% | 1,532,057 |
| Dec 2, 2025 | 51.20 | 51.60 | 50.56 | 51.49 | 51.49 | 0.57% | 898,196 |
| Dec 1, 2025 | 51.80 | 51.98 | 51.02 | 51.20 | 51.20 | -1.16% | 176,673 |
| Nov 30, 2025 | 51.00 | 51.99 | 50.82 | 51.80 | 51.80 | 1.57% | 380,990 |
| Nov 27, 2025 | 48.67 | 51.00 | 48.66 | 51.00 | 51.00 | 4.79% | 1,277,993 |
| Nov 26, 2025 | 49.60 | 50.96 | 48.65 | 48.67 | 48.67 | -1.87% | 438,112 |
| Nov 25, 2025 | 50.28 | 50.76 | 48.76 | 49.60 | 49.60 | -1.35% | 363,899 |
| Nov 24, 2025 | 51.33 | 51.81 | 50.28 | 50.28 | 50.28 | -2.05% | 259,015 |
| Nov 23, 2025 | 51.01 | 52.15 | 51.03 | 51.33 | 51.33 | 0.63% | 403,459 |
| Nov 20, 2025 | 50.75 | 52.74 | 51.00 | 51.01 | 51.01 | 0.51% | 1,197,336 |
| Nov 19, 2025 | 51.01 | 52.25 | 50.25 | 50.75 | 50.75 | -0.51% | 601,357 |
| Nov 18, 2025 | 52.90 | 53.87 | 51.01 | 51.01 | 51.01 | -3.57% | 478,212 |
| Nov 17, 2025 | 52.50 | 54.40 | 52.13 | 52.90 | 52.90 | 0.76% | 966,064 |
| Nov 16, 2025 | 53.00 | 54.00 | 52.02 | 52.50 | 52.50 | -0.94% | 832,781 |
| Nov 13, 2025 | 55.02 | 60.40 | 52.59 | 53.00 | 53.00 | -3.67% | 4,269,435 |
| Nov 12, 2025 | 48.50 | 58.20 | 48.50 | 55.02 | 55.02 | 13.44% | 3,596,313 |
| Nov 11, 2025 | 48.52 | 49.00 | 47.70 | 48.50 | 48.50 | -0.04% | 447,843 |
| Nov 10, 2025 | 47.50 | 49.29 | 47.50 | 48.52 | 48.52 | 2.15% | 1,429,713 |
| Nov 9, 2025 | 45.28 | 47.50 | 45.59 | 47.50 | 47.50 | 4.90% | 403,885 |
| Nov 6, 2025 | 45.25 | 46.45 | 44.94 | 45.28 | 45.28 | 0.07% | 791,154 |
| Nov 5, 2025 | 46.60 | 47.10 | 44.92 | 45.25 | 45.25 | -2.90% | 837,415 |
| Nov 4, 2025 | 46.51 | 47.40 | 46.60 | 46.60 | 46.60 | 0.19% | 842,093 |
| Nov 3, 2025 | 45.39 | 46.55 | 44.13 | 46.51 | 46.51 | 2.47% | 319,625 |
| Nov 2, 2025 | 46.44 | 46.95 | 44.75 | 45.39 | 45.39 | -2.26% | 355,141 |
| Oct 30, 2025 | 47.00 | 47.68 | 46.43 | 46.44 | 46.44 | -1.19% | 556,383 |
| Oct 29, 2025 | 47.00 | 47.89 | 46.90 | 47.00 | 47.00 | - | 250,926 |
| Oct 28, 2025 | 47.10 | 47.50 | 46.55 | 47.00 | 47.00 | -0.21% | 347,443 |
| Oct 27, 2025 | 48.00 | 48.48 | 47.00 | 47.10 | 47.10 | -1.87% | 490,240 |
| Oct 26, 2025 | 47.40 | 49.00 | 47.54 | 48.00 | 48.00 | 1.27% | 2,369,919 |
| Oct 23, 2025 | 46.72 | 48.48 | 46.75 | 47.40 | 47.40 | 1.46% | 3,165,584 |
| Oct 22, 2025 | 46.70 | 47.39 | 46.42 | 46.72 | 46.72 | 0.04% | 938,768 |
| Oct 21, 2025 | 47.41 | 47.95 | 46.60 | 46.70 | 46.70 | -1.50% | 1,303,832 |
| Oct 20, 2025 | 46.80 | 47.99 | 46.20 | 47.41 | 47.41 | 1.30% | 2,407,406 |
| Oct 19, 2025 | 47.30 | 48.00 | 46.65 | 46.80 | 46.80 | -1.06% | 2,579,802 |
| Oct 16, 2025 | 48.20 | 49.40 | 46.90 | 47.30 | 47.30 | -1.87% | 2,111,530 |
| Oct 15, 2025 | 47.44 | 49.25 | 46.01 | 48.20 | 48.20 | 1.60% | 7,428,780 |
| Oct 14, 2025 | 49.23 | 51.00 | 46.25 | 47.44 | 47.44 | -3.64% | 1,167,545 |
| Oct 13, 2025 | 47.70 | 54.95 | 48.75 | 49.23 | 49.23 | 3.21% | 3,928,197 |
| Oct 12, 2025 | 39.75 | 47.70 | 40.11 | 47.70 | 47.70 | 20.00% | 3,766,781 |
| Oct 8, 2025 | 39.29 | 40.00 | 39.30 | 39.75 | 39.75 | 1.17% | 212,268 |
| Oct 7, 2025 | 38.95 | 39.47 | 38.90 | 39.29 | 39.29 | 0.87% | 153,116 |
| Oct 6, 2025 | 39.00 | 39.54 | 38.70 | 38.95 | 38.95 | -0.13% | 155,827 |
| Oct 5, 2025 | 38.44 | 41.40 | 38.70 | 39.00 | 39.00 | 1.46% | 722,008 |
| Oct 2, 2025 | 38.50 | 39.00 | 38.29 | 38.44 | 38.44 | -0.16% | 134,972 |
| Oct 1, 2025 | 38.67 | 39.30 | 38.03 | 38.50 | 38.50 | -0.44% | 187,391 |
| Sep 30, 2025 | 39.00 | 39.70 | 38.57 | 38.67 | 38.67 | -0.85% | 278,600 |
| Sep 29, 2025 | 38.53 | 39.48 | 38.23 | 39.00 | 39.00 | 1.22% | 188,305 |
| Sep 28, 2025 | 38.70 | 39.00 | 38.20 | 38.53 | 38.53 | -0.44% | 142,566 |
| Sep 25, 2025 | 36.85 | 38.70 | 37.00 | 38.70 | 38.70 | 5.02% | 300,539 |
| Sep 24, 2025 | 37.00 | 37.39 | 36.40 | 36.85 | 36.85 | -0.41% | 208,003 |
| Sep 23, 2025 | 37.52 | 37.98 | 35.01 | 37.00 | 37.00 | -1.39% | 176,419 |
| Sep 22, 2025 | 37.50 | 38.50 | 37.50 | 37.52 | 37.52 | 0.05% | 143,705 |
| Sep 21, 2025 | 37.25 | 38.00 | 37.36 | 37.50 | 37.50 | 0.67% | 125,290 |
| Sep 18, 2025 | 38.35 | 39.20 | 37.25 | 37.25 | 37.25 | -2.87% | 162,573 |
| Sep 17, 2025 | 38.90 | 39.40 | 38.01 | 38.35 | 38.35 | -1.41% | 85,901 |
| Sep 16, 2025 | 40.15 | 41.06 | 37.99 | 38.90 | 38.90 | -3.11% | 383,577 |
| Sep 15, 2025 | 39.00 | 40.77 | 39.01 | 40.15 | 40.15 | 2.95% | 669,302 |
| Sep 14, 2025 | 38.63 | 39.12 | 38.51 | 39.00 | 39.00 | 0.96% | 212,755 |
| Sep 11, 2025 | 38.03 | 39.40 | 38.07 | 38.63 | 38.63 | 1.58% | 471,136 |
| Sep 10, 2025 | 38.04 | 39.00 | 37.66 | 38.03 | 38.03 | -0.03% | 275,096 |
| Sep 9, 2025 | 36.99 | 39.50 | 36.60 | 38.04 | 38.04 | 2.84% | 631,041 |
| Sep 8, 2025 | 37.00 | 37.20 | 36.52 | 36.99 | 36.99 | -0.03% | 485,911 |
| Sep 7, 2025 | 38.15 | 38.64 | 36.50 | 37.00 | 37.00 | -3.01% | 151,720 |
| Sep 3, 2025 | 39.10 | 39.50 | 38.02 | 38.15 | 38.15 | -2.43% | 101,342 |
| Sep 2, 2025 | 39.11 | 39.68 | 39.05 | 39.10 | 39.10 | -0.03% | 48,930 |
| Sep 1, 2025 | 39.10 | 40.18 | 39.01 | 39.11 | 39.11 | 0.03% | 163,778 |
| Aug 31, 2025 | 40.71 | 41.28 | 39.00 | 39.10 | 39.10 | -3.95% | 390,990 |
| Aug 28, 2025 | 40.17 | 41.60 | 40.15 | 40.71 | 40.71 | 1.34% | 248,019 |
| Aug 27, 2025 | 40.45 | 41.00 | 39.60 | 40.17 | 40.17 | -0.69% | 281,409 |
| Aug 26, 2025 | 41.76 | 42.00 | 40.00 | 40.45 | 40.45 | -3.14% | 163,433 |
| Aug 25, 2025 | 41.37 | 42.33 | 41.41 | 41.76 | 41.76 | 0.94% | 342,288 |
| Aug 24, 2025 | 41.93 | 42.90 | 41.37 | 41.37 | 41.37 | -1.34% | 468,429 |
| Aug 21, 2025 | 43.00 | 43.70 | 41.77 | 41.93 | 41.93 | -2.49% | 388,208 |
| Aug 20, 2025 | 45.73 | 47.39 | 42.11 | 43.00 | 43.00 | -5.97% | 1,815,485 |
| Aug 19, 2025 | 43.80 | 48.89 | 42.80 | 45.73 | 45.73 | 4.41% | 1,077,287 |
| Aug 18, 2025 | 41.47 | 43.90 | 41.37 | 43.80 | 43.80 | 5.62% | 521,142 |
| Aug 17, 2025 | 40.91 | 42.48 | 41.16 | 41.47 | 41.47 | 1.37% | 75,575 |
| Aug 14, 2025 | 39.08 | 43.00 | 39.50 | 40.91 | 40.91 | 4.68% | 787,105 |
| Aug 13, 2025 | 39.00 | 40.49 | 38.92 | 39.08 | 39.08 | 0.21% | 129,690 |
| Aug 12, 2025 | 38.99 | 39.20 | 38.90 | 39.00 | 39.00 | 0.03% | 399,778 |
| Aug 11, 2025 | 38.95 | 39.20 | 38.70 | 38.99 | 38.99 | 0.10% | 148,953 |
| Aug 10, 2025 | 38.50 | 39.10 | 37.50 | 38.95 | 38.95 | 1.17% | 618,297 |
| Aug 7, 2025 | 39.00 | 39.30 | 38.35 | 38.50 | 38.50 | -1.28% | 154,459 |
| Aug 6, 2025 | 39.00 | 39.40 | 39.00 | 39.00 | 39.00 | - | 315,395 |
| Aug 5, 2025 | 38.61 | 39.90 | 38.61 | 39.00 | 39.00 | 1.01% | 308,988 |
| Aug 4, 2025 | 39.00 | 39.20 | 37.50 | 38.61 | 38.61 | -1.00% | 293,444 |
| Aug 3, 2025 | 39.03 | 40.87 | 38.20 | 39.00 | 39.00 | -0.08% | 667,008 |
| Jul 31, 2025 | 38.00 | 39.84 | 38.20 | 39.03 | 39.03 | 2.71% | 1,089,647 |
| Jul 30, 2025 | 36.50 | 39.24 | 36.50 | 38.00 | 38.00 | 4.11% | 770,068 |
| Jul 29, 2025 | 36.50 | 36.97 | 36.30 | 36.50 | 36.50 | - | 172,348 |
| Jul 28, 2025 | 36.98 | 37.00 | 35.90 | 36.50 | 36.50 | -1.30% | 723,275 |
| Jul 27, 2025 | 36.92 | 37.99 | 36.83 | 36.98 | 36.98 | 0.16% | 512,293 |
| Jul 23, 2025 | 35.51 | 37.37 | 35.75 | 36.92 | 36.92 | 3.97% | 3,527,162 |
| Jul 22, 2025 | 33.50 | 35.88 | 33.61 | 35.51 | 35.51 | 6.00% | 2,216,102 |
| Jul 21, 2025 | 33.39 | 33.99 | 32.90 | 33.50 | 33.50 | 0.33% | 255,406 |
| Jul 20, 2025 | 32.86 | 34.89 | 32.81 | 33.39 | 33.39 | 1.61% | 890,374 |
| Jul 17, 2025 | 33.87 | 34.89 | 32.66 | 32.86 | 32.86 | -2.98% | 514,989 |
| Jul 16, 2025 | 34.66 | 34.90 | 33.00 | 33.87 | 33.87 | -2.28% | 210,052 |
| Jul 15, 2025 | 34.86 | 35.30 | 34.50 | 34.66 | 34.66 | -0.57% | 167,772 |