Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.490 | 6.820 | 6.450 | 6.810 | 6.306 | 1,124,825 |
| 2024-07-29 | 6.560 | 6.700 | 6.420 | 6.490 | 6.009 | 1,036,327 |
| 2024-07-28 | 6.360 | 6.780 | 6.240 | 6.560 | 6.074 | 2,896,057 |
| 2024-07-24 | 6.050 | 6.640 | 6.050 | 6.360 | 5.889 | 4,325,040 |
| 2024-07-23 | 5.890 | 6.220 | 5.850 | 6.050 | 5.602 | 3,304,558 |
| 2024-07-22 | 5.720 | 5.980 | 5.720 | 5.890 | 5.454 | 1,319,874 |
| 2024-07-21 | 5.580 | 5.840 | 5.580 | 5.720 | 5.296 | 1,677,899 |
| 2024-07-18 | 5.400 | 5.660 | 5.400 | 5.580 | 5.167 | 2,500,975 |
| 2024-07-17 | 5.390 | 5.460 | 5.370 | 5.400 | 5.000 | 691,638 |
| 2024-07-16 | 5.390 | 5.440 | 5.320 | 5.390 | 4.991 | 284,968 |
| 2024-07-15 | 5.410 | 5.490 | 5.370 | 5.390 | 4.991 | 383,637 |
| 2024-07-14 | 5.390 | 5.500 | 5.390 | 5.410 | 5.009 | 360,911 |
| 2024-07-10 | 5.600 | 5.660 | 5.360 | 5.390 | 4.991 | 1,721,641 |
| 2024-07-09 | 5.700 | 5.750 | 5.590 | 5.600 | 5.185 | 813,415 |
| 2024-07-08 | 5.780 | 5.830 | 5.650 | 5.700 | 5.278 | 699,062 |
| 2024-07-07 | 5.770 | 5.920 | 5.770 | 5.780 | 5.352 | 1,121,933 |
| 2024-07-04 | 5.800 | 5.950 | 5.720 | 5.770 | 5.343 | 1,412,848 |
| 2024-07-03 | 5.840 | 5.960 | 5.730 | 5.800 | 5.370 | 607,304 |
| 2024-07-02 | 5.930 | 6.070 | 5.830 | 5.840 | 5.407 | 810,094 |
| 2024-07-01 | 5.970 | 6.180 | 5.900 | 5.930 | 5.491 | 490,261 |
| 2024-06-27 | 6.020 | 6.270 | 5.930 | 5.970 | 5.528 | 937,264 |
| 2024-06-26 | 5.650 | 6.060 | 5.650 | 6.020 | 5.574 | 497,176 |
| 2024-06-25 | 5.700 | 5.790 | 5.610 | 5.650 | 5.232 | 327,118 |
| 2024-06-24 | 5.790 | 5.870 | 5.670 | 5.700 | 5.278 | 282,207 |
| 2024-06-23 | 5.570 | 5.800 | 5.570 | 5.790 | 5.361 | 238,240 |
| 2024-06-13 | 5.580 | 5.690 | 5.560 | 5.570 | 5.157 | 272,047 |
| 2024-06-12 | 5.600 | 5.770 | 5.550 | 5.580 | 5.167 | 206,676 |
| 2024-06-11 | 5.690 | 5.800 | 5.590 | 5.600 | 5.185 | 256,846 |
| 2024-06-10 | 5.800 | 5.890 | 5.630 | 5.690 | 5.269 | 124,017 |
| 2024-06-09 | 5.910 | 5.910 | 5.750 | 5.800 | 5.370 | 154,219 |
| 2024-06-06 | 5.960 | 6.000 | 5.850 | 5.910 | 5.472 | 107,238 |
| 2024-06-05 | 6.000 | 6.000 | 5.760 | 5.960 | 5.519 | 221,901 |
| 2024-06-04 | 6.010 | 6.100 | 5.930 | 6.000 | 5.556 | 315,613 |
| 2024-06-03 | 5.990 | 6.070 | 5.970 | 6.010 | 5.565 | 70,406 |
| 2024-06-02 | 6.020 | 6.100 | 5.960 | 5.990 | 5.546 | 174,002 |
| 2024-05-30 | 6.070 | 6.090 | 5.930 | 6.020 | 5.574 | 55,191 |
| 2024-05-29 | 6.140 | 6.140 | 6.030 | 6.070 | 5.620 | 94,358 |
| 2024-05-28 | 6.110 | 6.180 | 5.990 | 6.140 | 5.685 | 364,423 |
| 2024-05-27 | 6.240 | 6.240 | 6.080 | 6.110 | 5.657 | 299,057 |
| 2024-05-26 | 6.090 | 6.250 | 6.090 | 6.240 | 5.778 | 330,995 |
| 2024-05-23 | 6.110 | 6.180 | 6.070 | 6.090 | 5.639 | 137,777 |
| 2024-05-22 | 6.130 | 6.380 | 6.060 | 6.110 | 5.657 | 660,049 |
| 2024-05-21 | 5.790 | 6.250 | 5.700 | 6.130 | 5.676 | 1,193,353 |
| 2024-05-20 | 5.760 | 5.900 | 5.720 | 5.790 | 5.361 | 342,687 |
| 2024-05-19 | 5.490 | 5.800 | 5.400 | 5.760 | 5.333 | 1,654,107 |
| 2024-05-16 | 5.240 | 5.520 | 5.210 | 5.490 | 5.083 | 1,030,886 |
| 2024-05-15 | 5.230 | 5.340 | 5.110 | 5.240 | 4.852 | 160,776 |
| 2024-05-14 | 5.090 | 5.390 | 4.960 | 5.230 | 4.843 | 406,098 |
| 2024-05-13 | 4.970 | 5.180 | 4.810 | 5.090 | 4.713 | 477,015 |
| 2024-05-12 | 5.220 | 5.300 | 4.810 | 4.970 | 4.602 | 225,469 |
| 2024-05-09 | 5.220 | 5.450 | 5.190 | 5.220 | 4.833 | 299,295 |
| 2024-05-08 | 5.340 | 5.340 | 5.190 | 5.220 | 4.833 | 202,685 |
| 2024-05-07 | 5.220 | 5.440 | 5.180 | 5.340 | 4.944 | 369,323 |
| 2024-05-02 | 5.120 | 5.300 | 5.100 | 5.220 | 4.833 | 915,276 |
| 2024-05-01 | 5.120 | 5.120 | 5.110 | 5.110 | 4.732 | 1,081,122 |
| 2024-04-30 | 5.450 | 5.500 | 5.100 | 5.120 | 4.741 | 561,966 |
| 2024-04-29 | 5.290 | 5.500 | 5.000 | 5.450 | 5.046 | 2,430,875 |
| 2024-04-28 | 5.830 | 5.870 | 5.200 | 5.290 | 4.898 | 241,879 |
| 2024-04-24 | 5.960 | 5.980 | 5.550 | 5.830 | 5.398 | 305,980 |
| 2024-04-23 | 6.130 | 6.200 | 5.910 | 5.960 | 5.519 | 341,933 |
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.