Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.130 | 4.360 | 4.130 | 4.210 | 3.776 | 789,410 |
| 2023-07-31 | 3.970 | 4.150 | 3.950 | 4.130 | 3.704 | 323,466 |
| 2023-07-30 | 4.000 | 4.000 | 3.940 | 3.970 | 3.561 | 146,260 |
| 2023-07-27 | 4.000 | 4.040 | 3.920 | 4.000 | 3.588 | 71,457 |
| 2023-07-26 | 4.010 | 4.060 | 3.930 | 4.000 | 3.588 | 225,886 |
| 2023-07-25 | 3.970 | 4.050 | 3.940 | 4.010 | 3.597 | 273,130 |
| 2023-07-24 | 3.910 | 4.000 | 3.900 | 3.970 | 3.561 | 95,638 |
| 2023-07-19 | 3.950 | 3.960 | 3.910 | 3.910 | 3.507 | 145,131 |
| 2023-07-18 | 3.950 | 4.000 | 3.940 | 3.950 | 3.543 | 66,285 |
| 2023-07-17 | 3.960 | 4.000 | 3.940 | 3.950 | 3.543 | 164,485 |
| 2023-07-16 | 4.010 | 4.060 | 3.930 | 3.960 | 3.552 | 151,973 |
| 2023-07-13 | 3.960 | 4.090 | 3.960 | 4.010 | 3.597 | 204,813 |
| 2023-07-12 | 4.000 | 4.030 | 3.950 | 3.960 | 3.552 | 439,660 |
| 2023-07-11 | 4.000 | 4.000 | 3.950 | 4.000 | 3.588 | 78,820 |
| 2023-07-10 | 4.000 | 4.050 | 3.850 | 4.000 | 3.588 | 1,150,941 |
| 2023-07-09 | 4.040 | 4.090 | 3.910 | 4.000 | 3.588 | 224,517 |
| 2023-07-06 | 4.090 | 4.100 | 4.000 | 4.040 | 3.624 | 336,651 |
| 2023-07-05 | 4.120 | 4.190 | 4.040 | 4.090 | 3.669 | 199,690 |
| 2023-07-04 | 4.220 | 4.240 | 4.100 | 4.120 | 3.695 | 200,288 |
| 2023-06-26 | 3.980 | 4.250 | 3.920 | 4.220 | 3.785 | 487,536 |
| 2023-06-25 | 4.080 | 4.100 | 3.920 | 3.980 | 3.570 | 919,768 |
| 2023-06-22 | 4.160 | 4.190 | 4.050 | 4.080 | 3.660 | 265,015 |
| 2023-06-21 | 4.190 | 4.280 | 4.070 | 4.160 | 3.731 | 210,539 |
| 2023-06-20 | 4.180 | 4.250 | 4.150 | 4.190 | 3.758 | 211,535 |
| 2023-06-19 | 4.190 | 4.200 | 4.150 | 4.180 | 3.749 | 441,303 |
| 2023-06-18 | 4.210 | 4.280 | 4.150 | 4.190 | 3.758 | 178,487 |
| 2023-06-15 | 4.230 | 4.290 | 4.200 | 4.210 | 3.776 | 188,578 |
| 2023-06-14 | 4.280 | 4.320 | 4.210 | 4.230 | 3.794 | 182,504 |
| 2023-06-13 | 4.250 | 5.050 | 4.250 | 4.280 | 3.839 | 147,878 |
| 2023-06-12 | 4.280 | 4.330 | 4.230 | 4.250 | 3.812 | 182,513 |
| 2023-06-11 | 4.230 | 4.330 | 4.200 | 4.280 | 3.839 | 523,588 |
| 2023-06-08 | 4.240 | 4.350 | 4.150 | 4.230 | 3.794 | 161,925 |
| 2023-06-07 | 4.340 | 4.380 | 4.200 | 4.240 | 3.803 | 467,193 |
| 2023-06-06 | 4.240 | 4.350 | 4.120 | 4.340 | 3.893 | 432,607 |
| 2023-06-05 | 4.380 | 4.420 | 4.200 | 4.240 | 3.803 | 731,668 |
| 2023-06-04 | 4.390 | 4.480 | 4.350 | 4.380 | 3.929 | 856,023 |
| 2023-06-01 | 4.370 | 4.460 | 4.360 | 4.390 | 3.938 | 784,822 |
| 2023-05-31 | 4.450 | 4.490 | 4.360 | 4.370 | 3.920 | 597,932 |
| 2023-05-30 | 4.410 | 4.620 | 4.400 | 4.450 | 3.992 | 1,859,819 |
| 2023-05-29 | 4.040 | 4.450 | 4.010 | 4.410 | 3.956 | 3,161,403 |
| 2023-05-28 | 4.000 | 4.060 | 4.000 | 4.040 | 3.624 | 302,504 |
| 2023-05-25 | 4.000 | 4.070 | 3.990 | 4.000 | 3.588 | 1,133,428 |
| 2023-05-24 | 4.040 | 4.100 | 3.990 | 4.000 | 3.588 | 741,367 |
| 2023-05-23 | 3.890 | 4.070 | 3.810 | 4.040 | 3.624 | 1,722,462 |
| 2023-05-22 | 3.910 | 4.060 | 3.880 | 3.890 | 3.489 | 1,153,868 |
| 2023-05-21 | 3.910 | 3.970 | 3.890 | 3.910 | 3.507 | 917,402 |
| 2023-05-18 | 3.980 | 4.020 | 3.860 | 3.910 | 3.507 | 1,000,820 |
| 2023-05-17 | 3.950 | 4.120 | 3.900 | 3.980 | 3.570 | 2,863,804 |
| 2023-05-16 | 3.840 | 3.960 | 3.770 | 3.950 | 3.543 | 1,800,826 |
| 2023-05-15 | 3.970 | 4.000 | 3.830 | 3.840 | 3.444 | 515,627 |
| 2023-05-14 | 3.720 | 4.010 | 3.670 | 3.970 | 3.561 | 3,193,369 |
| 2023-05-11 | 3.460 | 3.750 | 3.460 | 3.720 | 3.337 | 3,037,612 |
| 2023-05-10 | 3.400 | 3.490 | 3.370 | 3.460 | 3.104 | 559,346 |
| 2023-05-09 | 3.480 | 3.550 | 3.380 | 3.400 | 3.050 | 1,158,313 |
| 2023-05-08 | 3.390 | 3.490 | 3.390 | 3.480 | 3.121 | 924,908 |
| 2023-05-07 | 3.380 | 3.430 | 3.340 | 3.390 | 3.041 | 942,646 |
| 2023-05-03 | 3.360 | 3.410 | 3.250 | 3.380 | 3.032 | 2,146,572 |
| 2023-05-02 | 3.310 | 3.380 | 3.270 | 3.360 | 3.014 | 810,618 |
| 2023-05-01 | 3.340 | 3.380 | 3.250 | 3.310 | 2.969 | 564,588 |
| 2023-04-30 | 3.340 | 3.480 | 3.330 | 3.340 | 2.996 | 1,284,439 |
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.