Arab Cotton Ginning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	3.340	3.480	3.330	3.340	2.996	1,284,439
2023-04-27	3.270	3.400	3.250	3.340	2.996	466,903
2023-04-26	3.320	3.350	3.150	3.270	2.933	192,860
2023-04-19	3.340	3.400	3.300	3.320	2.978	225,705
2023-04-18	3.360	3.430	3.330	3.340	2.996	736,944
2023-04-13	3.300	3.430	3.290	3.360	3.014	1,162,433
2023-04-12	3.300	3.350	3.250	3.300	2.960	977,005
2023-04-11	3.260	3.350	3.260	3.300	2.960	881,341
2023-04-10	3.310	3.380	3.250	3.260	2.924	1,245,122
2023-04-09	3.420	3.450	3.300	3.310	2.969	1,180,528
2023-04-06	3.350	3.450	3.320	3.420	3.068	1,999,027
2023-04-05	3.260	3.360	3.250	3.350	3.005	1,932,334
2023-04-04	3.180	3.310	3.160	3.260	2.924	1,916,878
2023-04-03	3.070	3.230	3.070	3.180	2.852	1,412,377
2023-04-02	3.040	3.100	3.030	3.070	2.754	123,973
2023-03-30	3.050	3.120	3.020	3.040	2.727	744,796
2023-03-29	3.020	3.070	3.020	3.050	2.736	204,013
2023-03-28	3.030	3.100	3.000	3.020	2.709	600,616
2023-03-27	3.100	3.160	3.020	3.030	2.718	421,377
2023-03-26	3.040	3.130	3.040	3.100	2.781	798,633
2023-03-23	3.030	3.100	3.000	3.040	2.727	346,905
2023-03-22	3.160	3.200	3.020	3.030	2.718	1,540,194
2023-03-21	3.080	3.220	3.080	3.160	2.834	1,598,195
2023-03-20	3.020	3.140	2.970	3.080	2.763	1,436,759
2023-03-19	2.970	3.060	2.850	3.020	2.709	1,606,386
2023-03-16	2.700	3.000	2.500	2.970	2.664	3,701,006
2023-03-15	3.210	3.330	2.570	2.700	2.422	3,657,306
2023-03-14	3.210	3.290	3.150	3.210	2.879	576,309
2023-03-13	3.400	3.520	3.120	3.210	2.879	1,431,695
2023-03-12	3.590	3.620	3.390	3.400	3.050	1,124,398
2023-03-09	3.440	3.650	3.440	3.590	3.220	2,700,446
2023-03-08	3.430	3.520	3.390	3.440	3.086	1,525,224
2023-03-07	3.580	3.630	3.410	3.430	3.077	1,391,356
2023-03-06	3.510	3.600	3.500	3.580	3.211	1,597,660
2023-03-05	3.580	3.630	3.470	3.510	3.148	1,782,712
2023-03-02	3.730	3.770	3.560	3.580	3.211	2,535,528
2023-03-01	3.570	3.770	3.570	3.730	3.346	3,772,768
2023-02-28	3.600	3.620	3.500	3.570	3.202	2,525,006
2023-02-27	3.660	3.700	3.540	3.600	3.229	2,013,752
2023-02-26	3.710	3.840	3.610	3.660	3.283	5,187,607
2023-02-23	3.420	3.780	3.420	3.710	3.328	7,422,020
2023-02-22	3.580	3.610	3.330	3.420	3.068	3,029,172
2023-02-21	3.300	3.700	3.300	3.580	3.211	10,666,913
2023-02-20	3.120	3.300	3.080	3.300	2.960	3,302,736
2023-02-19	3.080	3.180	3.060	3.120	2.799	375,513
2023-02-16	3.130	3.160	3.080	3.080	2.763	214,710
2023-02-15	3.170	3.170	3.080	3.130	2.807	177,900
2023-02-14	3.100	3.180	3.100	3.170	2.843	330,022
2023-02-13	3.070	3.140	3.060	3.100	2.781	386,526
2023-02-12	3.090	3.140	3.020	3.070	2.754	477,938
2023-02-09	3.000	3.110	3.000	3.090	2.772	387,878
2023-02-08	2.980	3.030	2.900	3.000	2.691	1,195,000
2023-02-07	2.930	3.020	2.930	2.980	2.673	340,630
2023-02-06	2.980	3.040	2.920	2.930	2.628	228,949
2023-02-05	3.010	3.010	2.820	2.980	2.673	567,294
2023-02-02	3.110	3.160	2.910	3.010	2.700	1,030,837
2023-02-01	3.100	3.150	3.060	3.110	2.790	373,783
2023-01-31	3.080	3.150	3.050	3.100	2.781	1,249,156
2023-01-30	3.170	3.220	3.070	3.080	2.763	858,383
2023-01-29	3.170	3.250	3.150	3.170	2.843	632,818

← NewerPage 15 of 21 · 1,216 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.