Arab Cotton Ginning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.770	1.920	1.770	1.850	1.585	4,592,653
2022-08-04	1.700	1.780	1.700	1.770	1.517	3,245,019
2022-08-03	1.660	1.720	1.660	1.700	1.457	3,991,603
2022-08-02	1.590	1.680	1.580	1.660	1.422	2,560,514
2022-08-01	1.610	1.620	1.580	1.590	1.362	871,650
2022-07-31	1.610	1.640	1.600	1.610	1.379	1,036,186
2022-07-28	1.610	1.640	1.600	1.610	1.379	1,163,572
2022-07-27	1.620	1.650	1.590	1.610	1.379	1,813,265
2022-07-26	1.630	1.660	1.600	1.620	1.388	1,836,422
2022-07-25	1.640	1.650	1.620	1.630	1.397	943,311
2022-07-24	1.590	1.680	1.580	1.640	1.405	2,569,959
2022-07-21	1.580	1.600	1.570	1.590	1.362	2,318,884
2022-07-20	1.540	1.590	1.530	1.580	1.354	2,247,520
2022-07-19	1.550	1.560	1.530	1.540	1.319	936,862
2022-07-18	1.470	1.550	1.470	1.550	1.328	1,756,849
2022-07-17	1.480	1.490	1.460	1.470	1.260	509,554
2022-07-07	1.450	1.490	1.440	1.480	1.268	1,113,346
2022-07-06	1.450	1.480	1.430	1.450	1.242	290,602
2022-07-05	1.430	1.480	1.400	1.450	1.242	1,116,744
2022-07-04	1.400	1.450	1.360	1.430	1.225	1,983,342
2022-07-03	1.420	1.420	1.370	1.400	1.200	391,180
2022-06-29	1.370	1.450	1.370	1.420	1.217	742,219
2022-06-28	1.400	1.430	1.320	1.370	1.174	1,815,317
2022-06-27	1.460	1.470	1.380	1.400	1.200	1,436,508
2022-06-26	1.440	1.490	1.440	1.460	1.251	2,130,669
2022-06-23	1.430	1.480	1.430	1.440	1.234	1,245,910
2022-06-22	1.410	1.450	1.390	1.430	1.225	1,548,038
2022-06-21	1.450	1.470	1.400	1.410	1.208	1,658,722
2022-06-20	1.490	1.510	1.430	1.450	1.242	1,262,589
2022-06-19	1.550	1.550	1.480	1.490	1.277	1,206,670
2022-06-16	1.580	1.600	1.540	1.550	1.328	869,080
2022-06-15	1.550	1.590	1.530	1.580	1.354	2,663,857
2022-06-14	1.570	1.580	1.540	1.550	1.328	2,768,353
2022-06-13	1.500	1.580	1.490	1.570	1.345	4,101,512
2022-06-12	1.520	1.520	1.490	1.500	1.285	1,443,418
2022-06-09	1.520	1.530	1.490	1.520	1.302	2,479,876
2022-06-08	1.470	1.540	1.470	1.520	1.302	4,358,218
2022-06-07	1.450	1.490	1.440	1.470	1.260	3,843,517
2022-06-06	1.420	1.470	1.420	1.450	1.242	2,743,821
2022-06-05	1.420	1.430	1.410	1.420	1.217	559,591
2022-06-02	1.420	1.430	1.400	1.420	1.217	854,368
2022-06-01	1.420	1.450	1.410	1.420	1.217	3,015,657
2022-05-31	1.400	1.430	1.390	1.420	1.217	4,283,394
2022-05-30	1.330	1.410	1.330	1.400	1.200	4,340,515
2022-05-29	1.300	1.340	1.300	1.330	1.140	1,169,371
2022-05-26	1.290	1.320	1.290	1.300	1.114	1,785,697
2022-05-25	1.320	1.330	1.280	1.290	1.105	2,790,353
2022-05-24	1.350	1.350	1.320	1.320	1.131	381,253
2022-05-23	1.390	1.400	1.340	1.350	1.157	902,700
2022-05-22	1.320	1.400	1.320	1.390	1.191	3,042,820
2022-05-19	1.310	1.350	1.260	1.320	1.131	2,795,060
2022-05-18	1.320	1.340	1.300	1.310	1.122	1,259,153
2022-05-17	1.270	1.380	1.240	1.320	1.131	6,831,899
2022-05-16	1.270	1.290	1.230	1.270	1.088	1,217,743
2022-05-15	1.260	1.310	1.240	1.270	1.088	3,372,827
2022-05-12	1.190	1.320	1.170	1.260	1.080	6,296,640
2022-05-11	1.170	1.200	1.170	1.190	1.020	976,767
2022-05-10	1.170	1.180	1.150	1.170	1.002	1,061,507
2022-05-09	1.190	1.200	1.160	1.170	1.002	658,841
2022-05-08	1.190	1.200	1.160	1.190	1.020	590,272

← NewerPage 18 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.