Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 8.150 | 8.250 | 8.040 | 8.060 | 7.463 | 506,863 |
| 2026-04-16 | 8.210 | 8.330 | 8.120 | 8.150 | 7.546 | 827,131 |
| 2026-04-15 | 8.180 | 8.260 | 8.170 | 8.210 | 7.602 | 690,675 |
| 2026-04-14 | 7.790 | 8.180 | 7.790 | 8.180 | 7.574 | 857,772 |
| 2026-04-09 | 7.850 | 7.890 | 7.780 | 7.790 | 7.213 | 304,405 |
| 2026-04-08 | 7.800 | 7.950 | 7.800 | 7.850 | 7.269 | 310,047 |
| 2026-04-07 | 7.930 | 8.030 | 7.790 | 7.800 | 7.222 | 502,682 |
| 2026-04-06 | 7.800 | 8.000 | 7.760 | 7.930 | 7.343 | 596,472 |
| 2026-04-05 | 7.700 | 7.820 | 7.700 | 7.800 | 7.222 | 714,139 |
| 2026-04-02 | 7.670 | 7.790 | 7.670 | 7.700 | 7.130 | 117,994 |
| 2026-04-01 | 7.590 | 7.700 | 7.590 | 7.670 | 7.102 | 141,067 |
| 2026-03-31 | 7.600 | 7.740 | 7.530 | 7.590 | 7.028 | 224,908 |
| 2026-03-30 | 7.720 | 7.750 | 7.560 | 7.600 | 7.037 | 234,303 |
| 2026-03-29 | 7.780 | 7.850 | 7.700 | 7.720 | 7.148 | 147,742 |
| 2026-03-26 | 7.800 | 7.870 | 7.720 | 7.780 | 7.204 | 318,389 |
| 2026-03-25 | 7.880 | 7.900 | 7.750 | 7.800 | 7.222 | 341,538 |
| 2026-03-24 | 7.890 | 7.960 | 7.850 | 7.880 | 7.296 | 185,262 |
| 2026-03-18 | 7.760 | 7.920 | 7.730 | 7.890 | 7.306 | 171,804 |
| 2026-03-17 | 7.750 | 7.830 | 7.630 | 7.760 | 7.185 | 79,358 |
| 2026-03-16 | 7.770 | 7.910 | 7.610 | 7.750 | 7.176 | 112,757 |
| 2026-03-15 | 7.890 | 7.940 | 7.750 | 7.770 | 7.194 | 157,739 |
| 2026-03-12 | 7.910 | 7.980 | 7.870 | 7.890 | 7.306 | 353,065 |
| 2026-03-11 | 7.940 | 8.050 | 7.900 | 7.910 | 7.324 | 213,739 |
| 2026-03-10 | 7.940 | 7.990 | 7.900 | 7.940 | 7.352 | 212,466 |
| 2026-03-09 | 7.960 | 8.010 | 7.920 | 7.940 | 7.352 | 264,185 |
| 2026-03-08 | 7.970 | 8.000 | 7.810 | 7.960 | 7.370 | 186,682 |
| 2026-03-05 | 7.640 | 8.100 | 7.640 | 7.970 | 7.380 | 304,731 |
| 2026-03-04 | 7.590 | 7.690 | 7.570 | 7.640 | 7.074 | 71,678 |
| 2026-03-03 | 7.550 | 7.700 | 7.480 | 7.590 | 7.028 | 186,733 |
| 2026-03-02 | 7.580 | 7.700 | 7.430 | 7.550 | 6.991 | 354,687 |
| 2026-03-01 | 7.870 | 7.870 | 7.180 | 7.580 | 7.019 | 456,975 |
| 2026-02-26 | 7.900 | 7.950 | 7.840 | 7.870 | 7.287 | 293,667 |
| 2026-02-25 | 7.990 | 8.000 | 7.840 | 7.900 | 7.315 | 327,548 |
| 2026-02-24 | 8.040 | 8.050 | 7.980 | 7.990 | 7.398 | 396,288 |
| 2026-02-23 | 7.990 | 8.050 | 7.960 | 8.040 | 7.444 | 180,028 |
| 2026-02-22 | 8.090 | 8.100 | 7.950 | 7.990 | 7.398 | 374,361 |
| 2026-02-19 | 8.140 | 8.160 | 8.060 | 8.090 | 7.491 | 337,060 |
| 2026-02-18 | 8.110 | 8.180 | 8.070 | 8.140 | 7.537 | 341,450 |
| 2026-02-17 | 8.090 | 8.140 | 8.060 | 8.110 | 7.509 | 1,130,089 |
| 2026-02-16 | 8.140 | 8.200 | 8.070 | 8.090 | 7.491 | 503,756 |
| 2026-02-15 | 8.200 | 8.270 | 8.110 | 8.140 | 7.537 | 849,569 |
| 2026-02-12 | 8.210 | 8.300 | 8.160 | 8.200 | 7.593 | 427,950 |
| 2026-02-11 | 8.280 | 8.300 | 8.050 | 8.210 | 7.602 | 1,115,961 |
| 2026-02-10 | 8.200 | 8.350 | 8.160 | 8.280 | 7.667 | 891,665 |
| 2026-02-09 | 8.230 | 8.300 | 8.150 | 8.200 | 7.593 | 396,729 |
| 2026-02-08 | 8.170 | 8.400 | 8.170 | 8.230 | 7.620 | 796,411 |
| 2026-02-05 | 8.250 | 8.350 | 8.130 | 8.170 | 7.565 | 598,985 |
| 2026-02-04 | 8.020 | 8.270 | 8.020 | 8.250 | 7.639 | 2,448,533 |
| 2026-02-03 | 7.890 | 8.080 | 7.890 | 8.020 | 7.426 | 763,359 |
| 2026-02-02 | 8.030 | 8.050 | 7.790 | 7.890 | 7.306 | 2,088,296 |
| 2026-02-01 | 7.970 | 8.110 | 7.800 | 8.030 | 7.435 | 453,974 |
| 2026-01-28 | 8.220 | 8.260 | 7.910 | 7.970 | 7.380 | 1,091,745 |
| 2026-01-27 | 8.200 | 8.250 | 8.180 | 8.220 | 7.611 | 1,206,389 |
| 2026-01-26 | 8.240 | 8.300 | 8.170 | 8.200 | 7.593 | 1,025,846 |
| 2026-01-25 | 8.310 | 8.370 | 8.220 | 8.240 | 7.630 | 840,173 |
| 2026-01-22 | 8.470 | 8.540 | 8.280 | 8.310 | 7.694 | 1,390,656 |
| 2026-01-21 | 8.550 | 8.630 | 8.450 | 8.470 | 7.843 | 1,724,561 |
| 2026-01-20 | 8.640 | 8.720 | 8.420 | 8.550 | 7.917 | 1,134,824 |
| 2026-01-19 | 8.610 | 8.800 | 8.600 | 8.640 | 8.000 | 1,034,997 |
| 2026-01-18 | 8.400 | 8.800 | 8.400 | 8.610 | 7.972 | 1,150,853 |
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.