Arab Cotton Ginning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.620	2.660	2.600	2.610	2.236	591,646
2022-10-30	2.690	2.720	2.600	2.620	2.245	2,489,479
2022-10-27	2.670	2.730	2.640	2.690	2.305	1,169,935
2022-10-26	2.550	2.710	2.550	2.670	2.288	6,038,653
2022-10-25	2.550	2.580	2.450	2.550	2.185	1,740,912
2022-10-24	2.610	2.680	2.510	2.550	2.185	681,206
2022-10-23	2.600	2.650	2.600	2.610	2.236	984,489
2022-10-20	2.600	2.650	2.550	2.600	2.228	1,122,321
2022-10-19	2.660	2.700	2.560	2.600	2.228	2,578,982
2022-10-18	2.630	2.700	2.620	2.660	2.279	1,684,767
2022-10-17	2.680	2.700	2.600	2.630	2.253	1,748,526
2022-10-16	2.690	2.730	2.650	2.680	2.296	2,147,844
2022-10-13	2.630	2.710	2.610	2.690	2.305	857,153
2022-10-12	2.680	2.730	2.590	2.630	2.253	1,665,964
2022-10-11	2.610	2.750	2.610	2.680	2.296	3,429,352
2022-10-10	2.580	2.660	2.570	2.610	2.236	2,688,840
2022-10-09	2.650	2.650	2.550	2.580	2.211	3,023,979
2022-10-05	2.690	2.740	2.630	2.650	2.271	3,240,033
2022-10-04	2.700	2.770	2.650	2.690	2.305	2,172,107
2022-10-03	2.700	2.780	2.610	2.700	2.313	3,888,639
2022-10-02	2.810	2.850	2.690	2.700	2.313	1,801,884
2022-09-29	2.750	2.860	2.750	2.810	2.408	4,550,644
2022-09-28	2.780	2.800	2.710	2.750	2.356	3,742,359
2022-09-27	2.800	2.850	2.720	2.780	2.382	4,977,700
2022-09-26	2.630	2.830	2.600	2.800	2.399	10,120,321
2022-09-25	2.530	2.670	2.470	2.630	2.253	5,539,567
2022-09-22	2.620	2.620	2.510	2.530	2.168	4,074,280
2022-09-21	2.540	2.680	2.470	2.620	2.245	15,369,236
2022-09-20	2.290	2.540	2.270	2.540	2.176	13,458,855
2022-09-19	2.200	2.320	2.130	2.290	1.962	8,353,151
2022-09-18	2.200	2.340	2.160	2.200	1.885	12,674,733
2022-09-15	2.110	2.240	2.110	2.200	1.885	4,092,981
2022-09-14	2.200	2.200	2.100	2.110	1.808	4,487,045
2022-09-13	2.250	2.300	2.190	2.200	1.885	7,520,377
2022-09-12	2.020	2.280	2.020	2.250	1.928	14,655,830
2022-09-11	1.910	2.040	1.890	2.020	1.731	5,678,294
2022-09-08	1.890	1.930	1.880	1.910	1.637	1,535,640
2022-09-07	1.910	1.930	1.880	1.890	1.619	4,834,725
2022-09-06	1.850	1.970	1.840	1.910	1.637	4,429,428
2022-09-05	1.840	1.880	1.840	1.850	1.585	1,814,234
2022-09-04	1.780	1.850	1.780	1.840	1.577	2,002,816
2022-09-01	1.790	1.820	1.770	1.780	1.525	842,935
2022-08-31	1.810	1.830	1.780	1.790	1.534	575,169
2022-08-30	1.790	1.830	1.790	1.810	1.551	775,271
2022-08-29	1.800	1.850	1.780	1.790	1.534	818,004
2022-08-28	1.810	1.830	1.770	1.800	1.542	1,686,011
2022-08-25	1.800	1.850	1.780	1.810	1.551	1,086,690
2022-08-24	1.830	1.840	1.800	1.800	1.542	1,730,405
2022-08-23	1.840	1.880	1.830	1.830	1.568	1,000,110
2022-08-22	1.870	1.910	1.830	1.840	1.577	2,884,907
2022-08-21	1.790	1.900	1.790	1.870	1.602	3,260,470
2022-08-18	1.790	1.820	1.780	1.790	1.534	1,558,553
2022-08-17	1.800	1.830	1.780	1.790	1.534	571,312
2022-08-16	1.800	1.820	1.780	1.800	1.542	1,644,012
2022-08-15	1.830	1.860	1.790	1.800	1.542	1,190,025
2022-08-14	1.800	1.850	1.800	1.830	1.568	1,602,052
2022-08-11	1.810	1.870	1.790	1.800	1.542	4,416,652
2022-08-10	1.800	1.860	1.770	1.810	1.551	1,353,010
2022-08-09	1.840	1.840	1.790	1.800	1.542	1,941,956
2022-08-08	1.850	1.920	1.830	1.840	1.577	2,816,258

← NewerPage 17 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.