Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.050 | 5.110 | 4.860 | 4.880 | 4.377 | 2,450,926 |
| 2023-10-25 | 5.130 | 5.270 | 5.010 | 5.050 | 4.530 | 2,466,572 |
| 2023-10-24 | 5.240 | 5.380 | 5.100 | 5.130 | 4.601 | 2,149,501 |
| 2023-10-23 | 4.860 | 5.750 | 4.820 | 5.240 | 4.700 | 7,562,676 |
| 2023-10-22 | 4.660 | 4.890 | 4.660 | 4.860 | 4.359 | 591,983 |
| 2023-10-19 | 4.540 | 4.950 | 4.540 | 4.660 | 4.180 | 888,727 |
| 2023-10-18 | 4.560 | 4.650 | 4.490 | 4.540 | 4.072 | 519,742 |
| 2023-10-17 | 4.590 | 4.650 | 4.500 | 4.560 | 4.090 | 696,755 |
| 2023-10-16 | 4.840 | 4.870 | 4.470 | 4.590 | 4.117 | 1,714,040 |
| 2023-10-15 | 4.900 | 5.020 | 4.770 | 4.840 | 4.341 | 2,745,711 |
| 2023-10-12 | 4.840 | 4.930 | 4.700 | 4.900 | 4.395 | 2,269,405 |
| 2023-10-11 | 4.780 | 4.900 | 4.700 | 4.840 | 4.341 | 945,411 |
| 2023-10-10 | 4.660 | 4.900 | 4.660 | 4.780 | 4.287 | 2,842,087 |
| 2023-10-09 | 4.420 | 4.680 | 4.150 | 4.660 | 4.180 | 2,603,319 |
| 2023-10-08 | 4.180 | 4.460 | 3.870 | 4.420 | 3.965 | 757,767 |
| 2023-10-04 | 4.150 | 4.220 | 4.120 | 4.180 | 3.749 | 114,870 |
| 2023-10-03 | 4.040 | 4.220 | 4.030 | 4.150 | 3.722 | 771,225 |
| 2023-10-02 | 4.260 | 4.340 | 4.000 | 4.040 | 3.624 | 1,271,567 |
| 2023-10-01 | 4.310 | 4.450 | 4.230 | 4.260 | 3.821 | 844,837 |
| 2023-09-27 | 4.200 | 4.350 | 4.200 | 4.310 | 3.866 | 998,232 |
| 2023-09-26 | 4.100 | 4.370 | 4.100 | 4.200 | 3.767 | 1,404,122 |
| 2023-09-25 | 4.100 | 4.160 | 4.100 | 4.100 | 3.678 | 110,745 |
| 2023-09-24 | 4.100 | 4.180 | 4.100 | 4.100 | 3.678 | 59,048 |
| 2023-09-21 | 4.110 | 4.150 | 4.090 | 4.100 | 3.678 | 240,523 |
| 2023-09-20 | 4.210 | 4.230 | 4.090 | 4.110 | 3.687 | 266,028 |
| 2023-09-19 | 4.170 | 4.230 | 4.170 | 4.210 | 3.776 | 302,096 |
| 2023-09-18 | 4.150 | 4.180 | 4.110 | 4.170 | 3.740 | 156,004 |
| 2023-09-17 | 4.120 | 4.160 | 4.110 | 4.150 | 3.722 | 89,266 |
| 2023-09-14 | 4.120 | 4.150 | 4.110 | 4.120 | 3.695 | 120,706 |
| 2023-09-13 | 4.110 | 4.170 | 4.100 | 4.120 | 3.695 | 149,195 |
| 2023-09-12 | 4.120 | 4.190 | 4.100 | 4.110 | 3.687 | 136,338 |
| 2023-09-11 | 4.190 | 4.220 | 4.110 | 4.120 | 3.695 | 135,788 |
| 2023-09-10 | 4.110 | 4.280 | 4.110 | 4.190 | 3.758 | 269,371 |
| 2023-09-07 | 4.140 | 4.200 | 4.100 | 4.110 | 3.687 | 338,505 |
| 2023-09-06 | 4.190 | 4.230 | 4.120 | 4.140 | 3.713 | 200,467 |
| 2023-09-05 | 4.280 | 4.300 | 4.100 | 4.190 | 3.758 | 914,242 |
| 2023-09-04 | 4.280 | 4.330 | 4.230 | 4.280 | 3.839 | 49,515 |
| 2023-09-03 | 4.320 | 4.370 | 4.260 | 4.280 | 3.839 | 176,851 |
| 2023-08-31 | 4.290 | 4.380 | 4.280 | 4.320 | 3.875 | 215,978 |
| 2023-08-30 | 4.210 | 4.380 | 4.150 | 4.290 | 3.848 | 443,074 |
| 2023-08-29 | 4.160 | 4.240 | 4.120 | 4.210 | 3.776 | 232,054 |
| 2023-08-28 | 4.140 | 4.200 | 4.110 | 4.160 | 3.731 | 135,375 |
| 2023-08-27 | 4.070 | 4.250 | 4.050 | 4.140 | 3.713 | 277,929 |
| 2023-08-24 | 4.180 | 4.190 | 4.030 | 4.070 | 3.651 | 199,245 |
| 2023-08-23 | 4.210 | 4.270 | 4.160 | 4.180 | 3.749 | 217,383 |
| 2023-08-22 | 4.160 | 4.250 | 4.100 | 4.210 | 3.776 | 107,262 |
| 2023-08-21 | 4.200 | 4.270 | 4.120 | 4.160 | 3.731 | 239,618 |
| 2023-08-20 | 4.310 | 4.380 | 4.150 | 4.200 | 3.767 | 577,216 |
| 2023-08-17 | 4.310 | 4.360 | 4.260 | 4.310 | 3.866 | 53,369 |
| 2023-08-16 | 4.350 | 4.380 | 4.310 | 4.310 | 3.866 | 179,707 |
| 2023-08-15 | 4.360 | 4.400 | 4.320 | 4.350 | 3.902 | 74,098 |
| 2023-08-14 | 4.400 | 4.400 | 4.330 | 4.360 | 3.911 | 72,079 |
| 2023-08-13 | 4.290 | 4.400 | 4.270 | 4.400 | 3.947 | 344,724 |
| 2023-08-10 | 4.340 | 4.400 | 4.260 | 4.290 | 3.848 | 462,472 |
| 2023-08-09 | 4.310 | 4.400 | 4.300 | 4.340 | 3.893 | 394,573 |
| 2023-08-08 | 4.370 | 4.420 | 4.300 | 4.310 | 3.866 | 388,296 |
| 2023-08-07 | 4.430 | 4.450 | 4.360 | 4.370 | 3.920 | 553,198 |
| 2023-08-06 | 4.400 | 4.540 | 4.400 | 4.430 | 3.974 | 2,118,789 |
| 2023-08-03 | 3.980 | 4.400 | 3.950 | 4.400 | 3.947 | 2,415,474 |
| 2023-08-02 | 4.210 | 4.270 | 3.400 | 3.980 | 3.570 | 289,170 |
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.