Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.310 | 8.620 | 8.310 | 8.400 | 7.778 | 2,668,515 |
| 2026-01-14 | 8.240 | 8.540 | 8.150 | 8.310 | 7.694 | 1,632,350 |
| 2026-01-13 | 8.370 | 8.580 | 8.210 | 8.240 | 7.630 | 1,970,531 |
| 2026-01-12 | 8.190 | 8.560 | 8.190 | 8.370 | 7.750 | 2,684,258 |
| 2026-01-11 | 8.240 | 8.300 | 8.150 | 8.190 | 7.583 | 805,373 |
| 2026-01-08 | 8.360 | 8.430 | 8.230 | 8.240 | 7.630 | 418,548 |
| 2026-01-06 | 8.260 | 8.400 | 8.250 | 8.360 | 7.741 | 227,534 |
| 2026-01-05 | 8.660 | 8.690 | 8.250 | 8.260 | 7.648 | 1,396,397 |
| 2026-01-04 | 8.960 | 8.960 | 8.600 | 8.660 | 8.019 | 1,307,862 |
| 2025-12-31 | 8.750 | 8.970 | 8.560 | 8.960 | 8.296 | 1,917,285 |
| 2025-12-30 | 8.450 | 8.800 | 8.450 | 8.750 | 8.102 | 2,374,678 |
| 2025-12-29 | 8.220 | 8.450 | 8.180 | 8.450 | 7.824 | 1,271,545 |
| 2025-12-28 | 8.130 | 8.300 | 8.130 | 8.220 | 7.611 | 501,726 |
| 2025-12-25 | 8.180 | 8.260 | 8.110 | 8.130 | 7.528 | 452,130 |
| 2025-12-24 | 8.330 | 8.350 | 8.180 | 8.180 | 7.574 | 1,004,365 |
| 2025-12-23 | 8.390 | 8.450 | 8.120 | 8.330 | 7.713 | 1,017,741 |
| 2025-12-22 | 8.420 | 8.500 | 8.360 | 8.390 | 7.769 | 505,712 |
| 2025-12-21 | 8.310 | 8.490 | 8.310 | 8.420 | 7.796 | 313,541 |
| 2025-12-18 | 8.340 | 8.540 | 8.310 | 8.310 | 7.694 | 498,274 |
| 2025-12-17 | 8.200 | 8.470 | 8.200 | 8.340 | 7.722 | 758,183 |
| 2025-12-16 | 8.300 | 8.350 | 8.170 | 8.200 | 7.593 | 523,115 |
| 2025-12-15 | 8.500 | 8.560 | 8.290 | 8.300 | 7.685 | 763,033 |
| 2025-12-14 | 8.460 | 8.570 | 8.460 | 8.500 | 7.870 | 396,366 |
| 2025-12-11 | 8.580 | 8.690 | 8.450 | 8.460 | 7.833 | 384,501 |
| 2025-12-10 | 8.510 | 8.690 | 8.510 | 8.580 | 7.944 | 975,630 |
| 2025-12-09 | 8.770 | 8.770 | 8.460 | 8.490 | 7.861 | 448,997 |
| 2025-12-08 | 8.700 | 8.800 | 8.550 | 8.770 | 8.120 | 914,752 |
| 2025-12-07 | 8.610 | 8.900 | 8.610 | 8.700 | 8.056 | 1,252,890 |
| 2025-12-04 | 8.160 | 8.930 | 8.120 | 8.610 | 7.972 | 5,991,747 |
| 2025-12-03 | 8.110 | 8.170 | 8.060 | 8.160 | 7.556 | 296,764 |
| 2025-12-02 | 8.090 | 8.190 | 8.050 | 8.110 | 7.509 | 443,537 |
| 2025-12-01 | 7.910 | 8.150 | 7.900 | 8.090 | 7.491 | 1,297,542 |
| 2025-11-30 | 7.920 | 7.960 | 7.890 | 7.910 | 7.324 | 289,458 |
| 2025-11-27 | 7.990 | 8.000 | 7.900 | 7.920 | 7.333 | 406,626 |
| 2025-11-26 | 8.000 | 8.050 | 7.960 | 7.990 | 7.398 | 331,106 |
| 2025-11-25 | 8.100 | 8.140 | 7.940 | 8.000 | 7.407 | 671,725 |
| 2025-11-24 | 8.100 | 8.210 | 8.080 | 8.100 | 7.500 | 635,217 |
| 2025-11-23 | 8.190 | 8.220 | 8.100 | 8.100 | 7.500 | 447,861 |
| 2025-11-20 | 8.160 | 8.250 | 8.100 | 8.190 | 7.583 | 514,749 |
| 2025-11-19 | 8.290 | 8.320 | 8.100 | 8.160 | 7.556 | 746,309 |
| 2025-11-18 | 8.400 | 8.430 | 8.200 | 8.290 | 7.676 | 4,903,286 |
| 2025-11-17 | 8.280 | 8.440 | 8.280 | 8.400 | 7.778 | 1,827,695 |
| 2025-11-16 | 8.120 | 8.340 | 8.120 | 8.280 | 7.667 | 2,378,065 |
| 2025-11-13 | 8.100 | 8.250 | 8.100 | 8.120 | 7.519 | 1,218,899 |
| 2025-11-12 | 8.020 | 8.150 | 8.000 | 8.100 | 7.500 | 1,450,481 |
| 2025-11-11 | 8.050 | 8.070 | 7.970 | 8.020 | 7.426 | 528,908 |
| 2025-11-10 | 8.040 | 8.090 | 7.950 | 8.050 | 7.454 | 478,012 |
| 2025-11-09 | 8.030 | 8.130 | 8.010 | 8.040 | 7.444 | 466,493 |
| 2025-11-06 | 8.030 | 8.200 | 8.000 | 8.030 | 7.435 | 857,364 |
| 2025-11-05 | 8.100 | 8.260 | 8.000 | 8.030 | 7.435 | 1,047,514 |
| 2025-11-04 | 8.070 | 8.140 | 8.050 | 8.100 | 7.500 | 484,223 |
| 2025-11-03 | 8.140 | 8.150 | 8.050 | 8.070 | 7.472 | 488,148 |
| 2025-11-02 | 8.050 | 8.160 | 8.000 | 8.140 | 7.537 | 1,079,765 |
| 2025-10-30 | 8.130 | 8.180 | 8.040 | 8.050 | 7.454 | 614,593 |
| 2025-10-29 | 8.160 | 8.270 | 8.120 | 8.130 | 7.528 | 816,135 |
| 2025-10-28 | 8.070 | 8.300 | 8.070 | 8.160 | 7.556 | 3,683,987 |
| 2025-10-27 | 8.020 | 8.130 | 8.020 | 8.070 | 7.472 | 1,399,270 |
| 2025-10-26 | 7.950 | 8.080 | 7.950 | 8.020 | 7.426 | 678,259 |
| 2025-10-23 | 7.900 | 8.040 | 7.890 | 7.950 | 7.361 | 2,203,036 |
| 2025-10-22 | 7.930 | 8.000 | 7.880 | 7.900 | 7.315 | 1,079,177 |
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.