Arab Cotton Ginning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.140	1.200	1.140	1.190	1.020	472,736
2022-04-27	1.150	1.170	1.130	1.140	0.977	689,755
2022-04-26	1.170	1.180	1.130	1.150	0.985	472,054
2022-04-21	1.080	1.180	1.080	1.170	1.002	1,782,793
2022-04-20	1.090	1.110	1.070	1.080	0.925	320,171
2022-04-19	1.030	1.110	1.030	1.090	0.934	767,657
2022-04-18	0.990	1.040	0.970	1.030	0.883	1,241,826
2022-04-17	1.120	1.140	0.980	0.990	0.848	2,705,388
2022-04-14	1.170	1.170	1.110	1.120	0.960	1,151,021
2022-04-13	1.170	1.190	1.150	1.170	1.002	712,266
2022-04-12	1.190	1.230	1.170	1.170	1.002	775,133
2022-04-11	1.240	1.260	1.180	1.190	1.020	426,999
2022-04-10	1.290	1.290	1.230	1.240	1.062	295,024
2022-04-07	1.320	1.320	1.280	1.290	1.105	513,550
2022-04-06	1.320	1.340	1.310	1.320	1.131	626,757
2022-04-05	1.310	1.320	1.310	1.320	1.131	490,606
2022-04-04	1.300	1.330	1.300	1.310	1.122	783,861
2022-04-03	1.300	1.330	1.300	1.300	1.114	159,290
2022-03-31	1.310	1.320	1.290	1.300	1.114	377,868
2022-03-30	1.310	1.340	1.300	1.310	1.122	599,400
2022-03-29	1.320	1.320	1.300	1.310	1.122	301,440
2022-03-28	1.360	1.370	1.310	1.320	1.131	901,263
2022-03-27	1.370	1.370	1.350	1.360	1.165	370,200
2022-03-24	1.370	1.390	1.370	1.370	1.174	547,696
2022-03-23	1.380	1.400	1.360	1.370	1.174	1,171,260
2022-03-22	1.380	1.430	1.380	1.380	1.182	1,157,649
2022-03-21	1.340	1.430	1.330	1.380	1.182	1,185,563
2022-03-20	1.320	1.340	1.320	1.340	1.148	516,280
2022-03-17	1.310	1.340	1.300	1.320	1.131	1,045,044
2022-03-16	1.260	1.320	1.260	1.310	1.122	612,946
2022-03-15	1.300	1.310	1.250	1.260	1.080	695,167
2022-03-14	1.310	1.320	1.290	1.300	1.114	557,254
2022-03-13	1.350	1.360	1.300	1.310	1.122	1,239,555
2022-03-10	1.330	1.360	1.330	1.350	1.157	1,412,155
2022-03-09	1.340	1.360	1.320	1.330	1.140	1,515,426
2022-03-08	1.360	1.360	1.320	1.340	1.148	878,275
2022-03-07	1.420	1.420	1.350	1.360	1.165	1,198,357
2022-03-06	1.430	1.440	1.390	1.420	1.217	489,592
2022-03-03	1.410	1.450	1.410	1.430	1.225	756,938
2022-03-02	1.420	1.420	1.400	1.410	1.208	1,065,931
2022-03-01	1.410	1.430	1.410	1.420	1.217	1,308,117
2022-02-28	1.450	1.450	1.400	1.410	1.208	931,519
2022-02-27	1.390	1.490	1.390	1.450	1.242	360,592
2022-02-24	1.520	1.520	1.380	1.390	1.191	1,718,613
2022-02-23	1.530	1.550	1.520	1.520	1.302	491,967
2022-02-22	1.560	1.560	1.520	1.530	1.311	713,087
2022-02-21	1.530	1.570	1.510	1.560	1.337	744,816
2022-02-20	1.520	1.550	1.520	1.530	1.311	448,363
2022-02-17	1.570	1.570	1.520	1.520	1.302	1,002,230
2022-02-16	1.580	1.610	1.560	1.570	1.345	585,496
2022-02-15	1.570	1.620	1.570	1.580	1.354	654,260
2022-02-14	1.540	1.610	1.500	1.570	1.345	1,410,886
2022-02-13	1.630	1.630	1.530	1.540	1.319	1,414,486
2022-02-10	1.660	1.660	1.620	1.630	1.397	515,088
2022-02-09	1.660	1.690	1.660	1.660	1.422	717,991
2022-02-08	1.660	1.680	1.650	1.660	1.422	505,536
2022-02-07	1.680	1.700	1.660	1.660	1.422	1,247,685
2022-02-06	1.680	1.690	1.660	1.680	1.440	802,426
2022-02-03	1.680	1.710	1.670	1.680	1.440	995,269
2022-02-02	1.670	1.700	1.670	1.680	1.440	924,146

← NewerPage 19 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.