Arab Cotton Ginning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.990	8.500	7.850	8.320	7.704	6,303,680
2024-01-21	8.190	8.420	7.940	7.990	7.167	21,756,492
2024-01-18	7.730	8.240	7.730	8.190	7.346	2,893,600
2024-01-17	7.220	7.940	7.210	7.730	6.934	4,217,169
2024-01-16	7.350	7.410	7.180	7.220	6.476	1,055,095
2024-01-15	7.180	7.420	7.140	7.350	6.593	2,338,691
2024-01-14	6.910	7.320	6.850	7.180	6.440	4,378,180
2024-01-11	6.300	6.940	6.300	6.910	6.198	5,103,196
2024-01-10	6.200	6.410	6.200	6.300	5.651	1,602,819
2024-01-09	6.170	6.300	6.140	6.200	5.561	691,355
2024-01-08	6.160	6.230	6.100	6.170	5.534	680,651
2024-01-04	6.250	6.320	6.120	6.160	5.525	938,826
2024-01-03	6.350	6.450	6.230	6.250	5.606	993,274
2024-01-02	6.100	6.570	6.100	6.350	5.696	2,820,522
2023-12-31	6.000	6.120	5.910	6.100	5.471	1,434,597
2023-12-28	6.090	6.150	5.980	6.000	5.382	1,249,754
2023-12-27	6.030	6.220	6.020	6.090	5.463	1,110,801
2023-12-26	6.050	6.220	5.950	6.030	5.409	1,485,890
2023-12-25	6.060	6.200	5.900	6.050	5.427	1,409,101
2023-12-24	6.100	6.320	6.000	6.060	5.436	2,515,238
2023-12-21	6.120	6.380	6.000	6.100	5.471	2,979,233
2023-12-20	6.250	6.480	6.060	6.120	5.489	3,428,333
2023-12-19	6.330	6.800	6.130	6.250	5.606	7,349,810
2023-12-18	5.800	6.370	5.720	6.330	5.678	34,376,022
2023-12-17	5.150	5.890	5.150	5.800	5.202	9,227,671
2023-12-14	5.170	5.310	5.150	5.150	4.619	943,116
2023-12-13	5.020	5.250	4.970	5.170	4.637	1,695,434
2023-12-12	5.010	5.110	5.010	5.020	4.503	747,962
2023-12-11	4.960	5.070	4.910	5.010	4.494	1,169,890
2023-12-10	5.000	5.140	4.930	4.960	4.449	1,293,964
2023-12-07	5.050	5.080	4.940	5.000	4.485	1,527,598
2023-12-06	5.160	5.330	5.040	5.050	4.530	5,346,267
2023-12-05	4.940	5.170	4.940	5.160	4.628	3,847,926
2023-12-04	4.890	4.970	4.860	4.940	4.431	779,111
2023-12-03	4.830	4.920	4.830	4.890	4.386	218,333
2023-11-30	4.900	4.930	4.800	4.830	4.332	525,859
2023-11-29	4.970	5.020	4.880	4.900	4.395	534,842
2023-11-28	4.960	5.050	4.940	4.970	4.458	1,247,395
2023-11-27	4.900	5.000	4.900	4.960	4.449	1,187,346
2023-11-26	4.940	5.100	4.900	4.900	4.395	1,705,893
2023-11-23	4.870	5.070	4.870	4.940	4.431	2,227,797
2023-11-22	4.790	4.870	4.790	4.870	4.368	505,811
2023-11-21	4.820	4.870	4.770	4.790	4.296	518,046
2023-11-20	4.860	4.940	4.800	4.820	4.323	803,871
2023-11-19	4.770	4.890	4.770	4.860	4.359	1,046,926
2023-11-16	4.760	4.800	4.700	4.770	4.279	814,841
2023-11-15	4.740	4.800	4.740	4.760	4.270	227,987
2023-11-14	4.780	4.840	4.720	4.740	4.252	742,440
2023-11-13	4.800	4.880	4.770	4.780	4.287	618,333
2023-11-12	4.760	4.900	4.680	4.800	4.305	1,361,788
2023-11-09	4.820	4.900	4.760	4.760	4.270	651,676
2023-11-08	4.840	4.950	4.800	4.820	4.323	1,474,344
2023-11-07	4.900	4.950	4.820	4.840	4.341	1,070,234
2023-11-06	4.930	5.020	4.890	4.900	4.395	1,820,900
2023-11-05	4.880	5.160	4.850	4.930	4.422	1,685,219
2023-11-02	4.740	4.930	4.700	4.880	4.377	1,518,229
2023-11-01	4.760	4.850	4.580	4.740	4.252	459,396
2023-10-31	4.900	4.980	4.740	4.760	4.270	1,318,295
2023-10-30	4.790	4.900	4.790	4.900	4.395	606,433
2023-10-29	4.880	4.970	4.780	4.790	4.296	1,020,852

← NewerPage 12 of 21 · 1,215 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.