Arab Cotton Ginning historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	13.500	13.500	12.600	12.910	12.910	604,570
2026-10-15	13.060	13.500	12.820	13.500	13.500	788,312
2026-10-14	13.390	13.390	12.850	13.180	13.180	243,521
2026-10-13	13.140	13.790	12.810	13.110	13.110	902,767
2026-10-12	13.800	13.970	12.900	13.140	13.140	884,384
2026-10-11	14.450	14.490	13.660	13.800	13.800	687,380
2026-10-07	14.520	14.520	14.150	14.330	14.330	191,178
2026-10-06	14.680	14.690	13.550	14.390	14.390	558,749
2026-10-05	14.610	14.680	14.400	14.560	14.560	498,694
2026-10-04	14.500	14.870	14.420	14.580	14.580	490,573
2026-10-01	14.650	14.800	14.300	14.520	14.520	1,394,199
2026-09-30	13.930	14.700	13.800	14.700	14.700	2,961,609
2026-09-29	13.570	13.960	13.350	13.950	13.950	964,420
2026-09-28	13.800	13.980	13.110	13.550	13.550	490,489
2026-09-27	14.270	14.320	13.580	13.810	13.810	641,645
2026-09-24	14.000	14.300	13.820	14.280	14.280	1,567,296
2026-09-23	14.050	14.130	13.920	13.990	13.990	351,753
2026-09-22	14.000	14.230	13.950	14.120	14.120	472,632
2026-09-21	14.300	14.300	13.650	14.020	14.020	1,007,167
2026-09-20	14.240	14.450	14.020	14.250	14.250	554,633
2026-09-17	14.400	14.400	13.900	14.210	14.210	2,255,052
2026-09-16	14.440	14.470	13.800	14.400	14.400	1,097,487
2026-09-15	14.500	14.650	14.000	14.030	14.030	7,108,873
2026-09-14	15.000	15.000	14.370	14.490	14.490	2,126,140
2026-09-13	15.420	15.490	14.450	14.920	14.920	967,645
2026-09-10	15.420	15.630	14.920	15.420	15.420	1,013,583
2026-09-09	15.790	15.790	15.070	15.200	15.200	759,738
2026-09-08	15.300	16.090	15.230	15.450	15.450	3,020,519
2026-09-07	15.230	15.640	15.050	15.070	15.070	1,753,120
2026-09-06	14.180	15.200	14.000	15.030	15.030	5,575,516
2026-09-03	13.700	14.360	13.650	14.180	14.180	1,169,880
2026-09-02	14.300	14.300	13.650	13.650	13.650	1,205,860
2026-09-01	14.250	14.470	14.100	14.130	14.130	1,341,021
2026-08-31	14.200	14.400	14.000	14.140	14.140	803,073
2026-08-30	14.640	14.700	14.200	14.220	14.220	1,102,901
2026-08-26	14.000	14.680	13.950	14.640	14.640	3,404,742
2026-08-25	14.300	14.300	13.550	14.010	14.010	4,354,190
2026-08-24	13.600	14.300	13.400	14.080	14.080	6,619,811
2026-08-23	13.800	13.850	13.250	13.690	13.690	2,803,402
2026-08-20	13.030	13.690	12.560	13.690	13.690	4,353,073
2026-08-19	13.426	13.657	12.037	13.102	13.102	3,467,885
2026-08-18	13.950	14.920	13.950	14.580	13.500	6,020,223
2026-08-17	13.210	13.960	12.800	13.950	12.917	5,538,288
2026-08-16	12.150	13.970	12.150	13.210	12.232	14,211,269
2026-08-13	11.900	12.290	11.820	12.150	11.250	2,761,306
2026-08-12	11.560	12.050	11.560	11.900	11.019	3,230,272
2026-08-11	11.270	11.780	11.190	11.560	10.704	2,711,206
2026-08-10	11.510	11.650	11.170	11.270	10.435	1,197,871
2026-08-09	11.390	11.780	11.390	11.510	10.657	2,819,189
2026-08-06	10.950	11.500	10.940	11.390	10.546	2,505,594
2026-08-05	10.880	11.150	10.880	10.950	10.139	1,577,672
2026-08-04	10.690	11.290	10.690	10.880	10.074	6,651,133
2026-08-03	10.800	10.980	10.620	10.690	9.898	1,454,128
2026-08-02	10.500	10.810	10.500	10.800	10.000	1,426,151
2026-07-30	10.410	10.590	10.140	10.500	9.722	1,506,850
2026-07-29	10.640	10.770	10.120	10.410	9.639	2,077,444
2026-07-28	10.690	10.850	10.600	10.640	9.852	2,067,060
2026-07-27	10.740	11.140	10.550	10.690	9.898	5,318,603
2026-07-26	10.830	11.070	10.710	10.740	9.944	3,101,917
2026-07-22	10.100	10.900	10.100	10.830	10.028	13,387,431

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-22	0.2500 EGP
2022-12-21	0.1500 EGP
2019-10-23	0.1000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.