Arab Cotton Ginning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	3.180	3.250	3.160	3.170	2.843	295,668
2023-01-24	3.150	3.210	3.150	3.180	2.852	261,164
2023-01-23	3.190	3.240	3.140	3.150	2.825	1,788,263
2023-01-22	3.210	3.300	3.180	3.190	2.861	1,158,263
2023-01-19	3.170	3.280	3.150	3.210	2.879	2,105,305
2023-01-18	3.200	3.300	3.150	3.170	2.843	2,427,258
2023-01-17	3.130	3.210	3.130	3.200	2.870	1,697,202
2023-01-16	3.050	3.170	3.010	3.130	2.807	1,001,618
2023-01-15	3.090	3.130	3.000	3.050	2.736	313,462
2023-01-12	3.100	3.180	3.050	3.090	2.772	968,892
2023-01-11	3.080	3.250	3.030	3.100	2.781	2,006,489
2023-01-10	3.200	3.250	3.070	3.080	2.763	701,215
2023-01-09	3.280	3.330	3.170	3.200	2.870	2,697,371
2023-01-05	3.290	3.380	3.240	3.280	2.942	1,749,790
2023-01-04	3.220	3.330	3.110	3.290	2.951	2,014,898
2023-01-03	3.250	3.300	3.210	3.220	2.888	1,215,115
2023-01-02	3.170	3.250	3.170	3.250	2.915	544,696
2022-12-29	3.170	3.280	3.150	3.170	2.843	1,681,840
2022-12-28	3.180	3.230	3.150	3.170	2.843	561,008
2022-12-27	3.240	3.270	3.170	3.180	2.852	1,007,287
2022-12-26	3.130	3.260	3.090	3.240	2.906	1,705,932
2022-12-25	3.230	3.240	3.070	3.130	2.807	1,191,857
2022-12-22	3.250	3.300	3.220	3.230	2.897	604,392
2022-12-21	3.350	3.350	3.190	3.250	2.915	1,867,606
2022-12-20	3.360	3.430	3.300	3.350	2.870	1,415,794
2022-12-19	3.400	3.470	3.340	3.360	2.879	1,327,016
2022-12-18	3.490	3.570	3.360	3.400	2.913	2,088,131
2022-12-15	3.460	3.580	3.450	3.490	2.990	2,291,153
2022-12-14	3.400	3.540	3.380	3.460	2.965	2,324,110
2022-12-13	3.330	3.470	3.330	3.400	2.913	2,637,165
2022-12-12	3.280	3.340	3.220	3.330	2.853	1,278,386
2022-12-11	3.360	3.390	3.250	3.280	2.810	2,380,107
2022-12-08	3.370	3.510	3.300	3.360	2.879	6,248,302
2022-12-07	3.300	3.400	3.270	3.370	2.887	4,249,861
2022-12-06	3.150	3.330	3.150	3.300	2.828	5,441,716
2022-12-05	3.100	3.180	3.090	3.150	2.699	2,066,065
2022-12-04	3.150	3.200	3.080	3.100	2.656	2,621,089
2022-12-01	3.100	3.250	3.100	3.150	2.699	4,105,133
2022-11-30	3.170	3.200	3.090	3.100	2.656	1,462,537
2022-11-29	3.060	3.250	3.060	3.170	2.716	1,977,060
2022-11-28	3.120	3.170	3.050	3.060	2.622	1,099,320
2022-11-27	3.270	3.310	3.100	3.120	2.673	3,220,643
2022-11-24	3.290	3.310	3.240	3.270	2.802	657,230
2022-11-23	3.330	3.390	3.260	3.290	2.819	490,686
2022-11-22	3.360	3.360	3.290	3.330	2.853	369,969
2022-11-21	3.320	3.410	3.200	3.360	2.879	2,859,441
2022-11-20	3.360	3.430	3.310	3.320	2.845	1,696,839
2022-11-17	3.320	3.390	3.220	3.360	2.879	5,416,292
2022-11-16	3.150	3.340	3.150	3.320	2.845	3,749,948
2022-11-15	2.960	3.190	2.960	3.150	2.699	6,833,844
2022-11-14	2.820	3.000	2.780	2.960	2.536	3,880,901
2022-11-13	2.790	2.870	2.790	2.820	2.416	2,148,840
2022-11-10	2.720	2.860	2.720	2.790	2.390	1,703,554
2022-11-09	2.770	2.790	2.660	2.720	2.331	1,663,091
2022-11-08	2.830	2.850	2.740	2.770	2.373	2,110,384
2022-11-07	2.800	2.950	2.800	2.830	2.425	4,113,262
2022-11-06	2.700	2.820	2.670	2.800	2.399	4,544,379
2022-11-03	2.690	2.720	2.670	2.700	2.313	2,502,325
2022-11-02	2.590	2.710	2.580	2.690	2.305	2,659,331
2022-11-01	2.610	2.660	2.570	2.590	2.219	989,717

← NewerPage 16 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.