Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.780 | 10.200 | 9.750 | 10.100 | 9.352 | 4,338,955 |
| 2026-07-20 | 9.850 | 9.910 | 9.760 | 9.780 | 9.056 | 1,699,795 |
| 2026-07-19 | 10.120 | 10.120 | 9.830 | 9.850 | 9.120 | 2,382,619 |
| 2026-07-16 | 9.920 | 10.130 | 9.850 | 10.120 | 9.370 | 1,886,010 |
| 2026-07-15 | 9.890 | 9.980 | 9.850 | 9.920 | 9.185 | 764,648 |
| 2026-07-14 | 10.010 | 10.050 | 9.820 | 9.890 | 9.157 | 1,699,350 |
| 2026-07-13 | 9.860 | 10.160 | 9.860 | 10.010 | 9.269 | 3,324,522 |
| 2026-07-12 | 9.500 | 9.880 | 9.500 | 9.860 | 9.130 | 3,987,746 |
| 2026-07-09 | 9.500 | 9.590 | 9.420 | 9.500 | 8.796 | 783,066 |
| 2026-07-08 | 9.660 | 9.710 | 9.420 | 9.500 | 8.796 | 1,330,715 |
| 2026-07-07 | 9.540 | 9.850 | 9.530 | 9.660 | 8.944 | 3,319,237 |
| 2026-07-06 | 9.340 | 9.740 | 9.320 | 9.540 | 8.833 | 4,172,613 |
| 2026-07-05 | 9.230 | 9.430 | 9.230 | 9.340 | 8.648 | 1,598,409 |
| 2026-07-01 | 9.210 | 9.300 | 9.150 | 9.230 | 8.546 | 1,145,484 |
| 2026-06-30 | 9.150 | 9.350 | 9.030 | 9.210 | 8.528 | 1,493,232 |
| 2026-06-29 | 9.190 | 9.330 | 8.920 | 9.150 | 8.472 | 1,535,838 |
| 2026-06-28 | 9.410 | 9.550 | 9.120 | 9.190 | 8.509 | 1,312,914 |
| 2026-06-25 | 9.610 | 9.770 | 9.350 | 9.410 | 8.713 | 2,870,795 |
| 2026-06-24 | 9.350 | 9.780 | 9.300 | 9.610 | 8.898 | 3,292,190 |
| 2026-06-23 | 9.560 | 9.630 | 9.330 | 9.350 | 8.657 | 1,908,601 |
| 2026-06-22 | 9.690 | 9.850 | 9.540 | 9.560 | 8.852 | 1,562,422 |
| 2026-06-21 | 9.500 | 9.830 | 9.500 | 9.690 | 8.972 | 2,248,838 |
| 2026-06-17 | 9.450 | 9.710 | 9.420 | 9.500 | 8.796 | 2,244,561 |
| 2026-06-16 | 9.370 | 9.480 | 9.370 | 9.450 | 8.750 | 986,839 |
| 2026-06-15 | 9.320 | 9.580 | 9.320 | 9.370 | 8.676 | 1,675,729 |
| 2026-06-14 | 9.300 | 9.500 | 9.300 | 9.320 | 8.630 | 1,013,094 |
| 2026-06-11 | 9.580 | 9.600 | 9.110 | 9.300 | 8.611 | 2,640,828 |
| 2026-06-10 | 9.820 | 10.040 | 9.540 | 9.580 | 8.870 | 3,601,442 |
| 2026-06-09 | 9.660 | 10.100 | 9.660 | 9.820 | 9.093 | 5,061,712 |
| 2026-06-08 | 9.970 | 10.240 | 9.650 | 9.660 | 8.944 | 4,853,821 |
| 2026-06-07 | 10.100 | 10.280 | 9.950 | 9.970 | 9.232 | 4,396,204 |
| 2026-06-04 | 9.910 | 10.550 | 9.900 | 10.100 | 9.352 | 9,314,351 |
| 2026-06-03 | 9.920 | 10.210 | 9.830 | 9.910 | 9.176 | 5,228,034 |
| 2026-06-02 | 10.020 | 10.220 | 9.810 | 9.920 | 9.185 | 3,926,585 |
| 2026-06-01 | 9.880 | 10.240 | 9.800 | 10.020 | 9.278 | 6,167,100 |
| 2026-05-25 | 9.650 | 9.970 | 9.540 | 9.880 | 9.148 | 5,260,035 |
| 2026-05-24 | 9.990 | 10.330 | 9.570 | 9.650 | 8.935 | 10,896,791 |
| 2026-05-21 | 10.400 | 10.580 | 9.900 | 9.990 | 9.250 | 9,068,358 |
| 2026-05-20 | 9.700 | 10.860 | 9.700 | 10.400 | 9.630 | 24,037,001 |
| 2026-05-19 | 8.970 | 9.920 | 8.970 | 9.700 | 8.982 | 9,318,897 |
| 2026-05-18 | 9.250 | 9.320 | 8.950 | 8.970 | 8.306 | 3,257,688 |
| 2026-05-17 | 8.890 | 9.400 | 8.890 | 9.250 | 8.565 | 3,709,484 |
| 2026-05-14 | 8.920 | 9.180 | 8.890 | 8.890 | 8.232 | 2,297,583 |
| 2026-05-13 | 8.580 | 8.950 | 8.580 | 8.920 | 8.259 | 2,009,328 |
| 2026-05-12 | 8.710 | 8.740 | 8.510 | 8.580 | 7.944 | 661,340 |
| 2026-05-11 | 8.850 | 8.940 | 8.600 | 8.710 | 8.065 | 1,689,690 |
| 2026-05-10 | 8.380 | 9.100 | 8.300 | 8.850 | 8.194 | 5,258,343 |
| 2026-05-06 | 8.490 | 8.540 | 8.330 | 8.380 | 7.759 | 829,518 |
| 2026-05-05 | 8.480 | 8.540 | 8.410 | 8.490 | 7.861 | 815,191 |
| 2026-05-04 | 8.440 | 8.650 | 8.400 | 8.480 | 7.852 | 3,753,435 |
| 2026-05-03 | 8.350 | 8.470 | 8.350 | 8.440 | 7.815 | 2,205,500 |
| 2026-04-30 | 8.400 | 8.460 | 8.340 | 8.350 | 7.732 | 1,540,431 |
| 2026-04-29 | 8.260 | 8.440 | 8.250 | 8.400 | 7.778 | 1,318,310 |
| 2026-04-28 | 8.330 | 8.440 | 8.220 | 8.260 | 7.648 | 394,229 |
| 2026-04-27 | 8.370 | 8.480 | 8.220 | 8.330 | 7.713 | 1,130,186 |
| 2026-04-26 | 8.080 | 8.400 | 6.940 | 8.370 | 7.750 | 1,993,928 |
| 2026-04-23 | 8.080 | 8.180 | 8.060 | 8.080 | 7.482 | 383,745 |
| 2026-04-22 | 8.080 | 8.140 | 8.010 | 8.080 | 7.482 | 519,491 |
| 2026-04-21 | 8.060 | 8.180 | 8.030 | 8.080 | 7.482 | 531,462 |
| 2026-04-20 | 8.060 | 8.140 | 8.020 | 8.060 | 7.463 | 402,968 |
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.