Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 6.150 | 6.300 | 6.110 | 6.130 | 5.676 | 199,658 |
| 2024-04-21 | 6.190 | 6.430 | 6.140 | 6.150 | 5.694 | 398,327 |
| 2024-04-18 | 6.440 | 6.580 | 6.160 | 6.190 | 5.732 | 797,157 |
| 2024-04-17 | 6.400 | 6.550 | 5.900 | 6.440 | 5.963 | 807,834 |
| 2024-04-16 | 6.370 | 6.600 | 6.370 | 6.400 | 5.926 | 718,697 |
| 2024-04-15 | 6.390 | 6.450 | 6.300 | 6.370 | 5.898 | 3,521,701 |
| 2024-04-08 | 6.340 | 6.420 | 6.260 | 6.390 | 5.917 | 281,449 |
| 2024-04-07 | 6.140 | 6.500 | 6.140 | 6.340 | 5.870 | 423,426 |
| 2024-04-04 | 6.000 | 6.190 | 6.000 | 6.140 | 5.685 | 112,958 |
| 2024-04-03 | 6.260 | 6.440 | 5.720 | 6.000 | 5.556 | 353,465 |
| 2024-04-02 | 6.310 | 6.450 | 6.200 | 6.260 | 5.796 | 211,273 |
| 2024-04-01 | 6.110 | 6.400 | 6.080 | 6.310 | 5.843 | 72,572 |
| 2024-03-31 | 6.460 | 6.490 | 6.060 | 6.110 | 5.657 | 191,395 |
| 2024-03-28 | 6.400 | 6.500 | 6.310 | 6.460 | 5.982 | 75,961 |
| 2024-03-27 | 6.600 | 6.790 | 6.400 | 6.400 | 5.926 | 1,162,429 |
| 2024-03-26 | 6.570 | 6.780 | 6.450 | 6.600 | 6.111 | 984,609 |
| 2024-03-25 | 6.500 | 6.800 | 6.500 | 6.570 | 6.083 | 375,728 |
| 2024-03-24 | 6.390 | 6.550 | 6.320 | 6.500 | 6.019 | 153,913 |
| 2024-03-21 | 6.400 | 6.650 | 6.300 | 6.390 | 5.917 | 656,583 |
| 2024-03-20 | 6.030 | 6.420 | 6.010 | 6.400 | 5.926 | 284,118 |
| 2024-03-19 | 5.900 | 6.180 | 5.620 | 6.030 | 5.583 | 291,815 |
| 2024-03-18 | 6.260 | 6.330 | 5.810 | 5.900 | 5.463 | 212,665 |
| 2024-03-17 | 6.220 | 6.330 | 6.210 | 6.260 | 5.796 | 173,018 |
| 2024-03-14 | 6.130 | 6.250 | 6.010 | 6.220 | 5.759 | 381,704 |
| 2024-03-13 | 6.160 | 6.380 | 6.100 | 6.130 | 5.676 | 293,904 |
| 2024-03-12 | 6.860 | 6.980 | 6.110 | 6.160 | 5.704 | 875,038 |
| 2024-03-11 | 7.190 | 7.350 | 6.730 | 6.860 | 6.352 | 427,687 |
| 2024-03-10 | 6.980 | 7.250 | 6.980 | 7.190 | 6.657 | 139,345 |
| 2024-03-07 | 7.240 | 7.340 | 6.800 | 6.980 | 6.463 | 160,221 |
| 2024-03-06 | 7.370 | 7.500 | 7.130 | 7.240 | 6.704 | 209,285 |
| 2024-03-05 | 7.430 | 7.550 | 7.360 | 7.370 | 6.824 | 246,566 |
| 2024-03-04 | 7.320 | 7.540 | 7.320 | 7.430 | 6.880 | 161,437 |
| 2024-03-03 | 7.390 | 7.550 | 7.230 | 7.320 | 6.778 | 434,819 |
| 2024-02-29 | 7.620 | 7.850 | 7.350 | 7.390 | 6.843 | 636,586 |
| 2024-02-28 | 7.800 | 8.250 | 7.600 | 7.620 | 7.056 | 806,375 |
| 2024-02-27 | 7.630 | 7.930 | 7.600 | 7.800 | 7.222 | 1,674,992 |
| 2024-02-26 | 7.640 | 7.800 | 7.510 | 7.630 | 7.065 | 304,783 |
| 2024-02-25 | 8.040 | 8.040 | 7.500 | 7.640 | 7.074 | 466,306 |
| 2024-02-22 | 8.010 | 8.140 | 8.010 | 8.040 | 7.444 | 170,932 |
| 2024-02-21 | 7.970 | 8.160 | 7.920 | 8.010 | 7.417 | 1,000,191 |
| 2024-02-20 | 7.990 | 8.150 | 7.920 | 7.970 | 7.380 | 495,971 |
| 2024-02-19 | 8.120 | 8.200 | 7.950 | 7.990 | 7.398 | 545,867 |
| 2024-02-18 | 7.950 | 8.250 | 7.950 | 8.120 | 7.519 | 739,638 |
| 2024-02-15 | 7.900 | 8.410 | 7.900 | 7.950 | 7.361 | 2,948,752 |
| 2024-02-14 | 7.750 | 7.980 | 7.750 | 7.900 | 7.315 | 558,315 |
| 2024-02-13 | 7.900 | 8.050 | 7.690 | 7.750 | 7.176 | 530,675 |
| 2024-02-12 | 7.810 | 7.910 | 7.550 | 7.900 | 7.315 | 488,024 |
| 2024-02-11 | 7.870 | 8.000 | 7.740 | 7.810 | 7.232 | 860,650 |
| 2024-02-08 | 7.770 | 8.150 | 7.770 | 7.870 | 7.287 | 376,418 |
| 2024-02-07 | 7.870 | 8.190 | 7.730 | 7.770 | 7.194 | 840,847 |
| 2024-02-06 | 8.290 | 8.370 | 7.780 | 7.870 | 7.287 | 798,757 |
| 2024-02-05 | 8.360 | 8.500 | 8.260 | 8.290 | 7.676 | 640,867 |
| 2024-02-04 | 8.000 | 8.650 | 8.000 | 8.360 | 7.741 | 1,606,138 |
| 2024-02-01 | 7.830 | 8.240 | 7.520 | 8.000 | 7.407 | 1,065,932 |
| 2024-01-31 | 8.640 | 8.690 | 7.180 | 7.830 | 7.250 | 1,075,170 |
| 2024-01-30 | 8.500 | 8.840 | 8.130 | 8.640 | 8.000 | 3,068,096 |
| 2024-01-29 | 8.610 | 8.900 | 8.100 | 8.500 | 7.870 | 2,123,118 |
| 2024-01-28 | 8.200 | 8.990 | 8.200 | 8.610 | 7.972 | 2,054,907 |
| 2024-01-24 | 8.010 | 8.500 | 8.000 | 8.200 | 7.593 | 2,601,834 |
| 2024-01-23 | 8.320 | 8.320 | 7.980 | 8.010 | 7.417 | 1,094,947 |
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.