Arab Cotton Ginning historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.650	1.690	1.650	1.670	1.431	722,885
2022-01-31	1.660	1.680	1.630	1.650	1.414	662,162
2022-01-30	1.600	1.680	1.590	1.660	1.422	1,183,485
2022-01-26	1.590	1.620	1.590	1.600	1.371	411,011
2022-01-25	1.590	1.620	1.590	1.590	1.362	622,137
2022-01-24	1.650	1.650	1.580	1.590	1.362	1,200,138
2022-01-23	1.660	1.670	1.640	1.650	1.414	680,613
2022-01-20	1.670	1.670	1.650	1.660	1.422	328,315
2022-01-19	1.680	1.700	1.660	1.670	1.431	940,706
2022-01-18	1.660	1.680	1.650	1.680	1.440	341,834
2022-01-17	1.650	1.700	1.640	1.660	1.422	508,680
2022-01-16	1.690	1.690	1.650	1.650	1.414	820,844
2022-01-13	1.690	1.710	1.680	1.690	1.448	474,708
2022-01-12	1.710	1.730	1.690	1.690	1.448	581,647
2022-01-11	1.750	1.760	1.700	1.710	1.465	1,237,107
2022-01-10	1.750	1.770	1.740	1.750	1.499	1,070,307
2022-01-09	1.780	1.790	1.740	1.750	1.499	894,117
2022-01-05	1.750	1.790	1.750	1.780	1.525	3,700,196
2022-01-04	1.760	1.780	1.750	1.750	1.499	1,638,442
2022-01-03	1.700	1.780	1.700	1.760	1.508	4,215,714
2022-01-02	1.680	1.710	1.680	1.700	1.457	771,742
2021-12-30	1.680	1.690	1.670	1.680	1.440	435,430
2021-12-29	1.670	1.690	1.670	1.680	1.440	1,781,456
2021-12-28	1.680	1.700	1.660	1.670	1.431	388,431
2021-12-27	1.700	1.730	1.680	1.680	1.440	1,000,058
2021-12-26	1.700	1.720	1.700	1.700	1.457	1,248,627
2021-12-23	1.680	1.710	1.670	1.700	1.457	1,153,001
2021-12-22	1.650	1.700	1.650	1.680	1.440	1,006,839
2021-12-21	1.640	1.690	1.630	1.650	1.414	367,318
2021-12-20	1.640	1.650	1.620	1.640	1.405	369,342
2021-12-19	1.660	1.680	1.630	1.640	1.405	772,565
2021-12-16	1.660	1.680	1.650	1.660	1.422	392,595
2021-12-15	1.670	1.690	1.650	1.660	1.422	996,420
2021-12-14	1.690	1.710	1.660	1.670	1.431	890,542
2021-12-13	1.690	1.720	1.680	1.690	1.448	2,133,085
2021-12-12	1.700	1.720	1.690	1.690	1.448	1,141,150
2021-12-09	1.720	1.740	1.690	1.700	1.457	2,231,734
2021-12-08	1.730	1.750	1.700	1.720	1.474	1,233,143
2021-12-07	1.760	1.780	1.730	1.730	1.482	1,611,993
2021-12-06	1.760	1.800	1.750	1.760	1.508	2,692,792
2021-12-05	1.730	1.790	1.730	1.760	1.508	2,647,831
2021-12-02	1.740	1.770	1.720	1.730	1.482	1,870,509
2021-12-01	1.760	1.760	1.740	1.740	1.491	1,352,082
2021-11-30	1.750	1.810	1.730	1.760	1.508	3,866,222
2021-11-29	1.660	1.780	1.650	1.750	1.499	7,029,642
2021-11-28	1.680	1.680	1.570	1.660	1.422	1,841,453
2021-11-25	1.680	1.720	1.650	1.680	1.440	2,562,926
2021-11-24	1.630	1.690	1.610	1.680	1.440	2,389,294
2021-11-23	1.600	1.640	1.600	1.630	1.397	2,496,869
2021-11-22	1.600	1.620	1.580	1.600	1.371	467,567
2021-11-21	1.660	1.670	1.590	1.600	1.371	1,188,231
2021-11-18	1.670	1.700	1.650	1.660	1.422	918,532
2021-11-17	1.670	1.700	1.660	1.670	1.431	754,705
2021-11-16	1.720	1.720	1.640	1.670	1.431	1,848,857
2021-11-15	1.750	1.750	1.700	1.720	1.474	2,645,935
2021-11-14	1.730	1.790	1.730	1.750	1.499	6,270,331
2021-11-11	1.640	1.750	1.640	1.710	1.465	3,726,110
2021-11-10	1.670	1.670	1.600	1.640	1.405	2,036,636
2021-11-09	1.690	1.720	1.660	1.670	1.431	2,316,554
2021-11-08	1.660	1.710	1.650	1.690	1.448	723,756

← NewerPage 20 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.