Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.950 | 8.020 | 7.860 | 7.930 | 7.343 | 619,787 |
| 2025-10-20 | 8.050 | 8.120 | 7.920 | 7.950 | 7.361 | 828,070 |
| 2025-10-19 | 8.020 | 8.160 | 8.010 | 8.050 | 7.454 | 815,844 |
| 2025-10-16 | 8.010 | 8.070 | 8.000 | 8.020 | 7.426 | 424,722 |
| 2025-10-15 | 7.990 | 8.080 | 7.950 | 8.010 | 7.417 | 913,415 |
| 2025-10-14 | 8.010 | 8.140 | 7.960 | 7.990 | 7.398 | 896,787 |
| 2025-10-13 | 7.810 | 8.160 | 7.800 | 8.010 | 7.417 | 3,877,722 |
| 2025-10-12 | 7.750 | 7.850 | 7.720 | 7.810 | 7.232 | 586,882 |
| 2025-10-08 | 7.750 | 7.810 | 7.680 | 7.750 | 7.176 | 590,865 |
| 2025-10-07 | 7.740 | 7.820 | 7.730 | 7.750 | 7.176 | 387,629 |
| 2025-10-06 | 7.750 | 7.800 | 7.720 | 7.740 | 7.167 | 218,088 |
| 2025-10-05 | 7.670 | 7.820 | 7.670 | 7.750 | 7.176 | 374,593 |
| 2025-10-02 | 7.770 | 7.840 | 7.660 | 7.670 | 7.102 | 346,941 |
| 2025-10-01 | 7.790 | 7.910 | 7.750 | 7.770 | 7.194 | 483,269 |
| 2025-09-30 | 7.650 | 7.860 | 7.640 | 7.790 | 7.213 | 1,155,994 |
| 2025-09-29 | 7.600 | 7.680 | 7.600 | 7.650 | 7.083 | 304,196 |
| 2025-09-28 | 7.640 | 7.750 | 7.500 | 7.600 | 7.037 | 493,616 |
| 2025-09-25 | 7.610 | 7.750 | 7.610 | 7.640 | 7.074 | 427,803 |
| 2025-09-24 | 7.610 | 7.690 | 7.610 | 7.610 | 7.046 | 452,486 |
| 2025-09-23 | 7.680 | 7.820 | 7.610 | 7.610 | 7.046 | 342,857 |
| 2025-09-22 | 7.610 | 7.800 | 7.550 | 7.680 | 7.111 | 335,031 |
| 2025-09-21 | 7.820 | 7.900 | 7.550 | 7.610 | 7.046 | 760,129 |
| 2025-09-18 | 7.780 | 7.900 | 7.720 | 7.820 | 7.241 | 535,987 |
| 2025-09-17 | 7.880 | 7.960 | 7.760 | 7.780 | 7.204 | 853,869 |
| 2025-09-16 | 8.200 | 8.300 | 7.850 | 7.880 | 7.296 | 1,110,811 |
| 2025-09-15 | 8.390 | 8.490 | 8.200 | 8.200 | 7.593 | 1,045,655 |
| 2025-09-14 | 8.320 | 8.400 | 8.230 | 8.390 | 7.769 | 760,146 |
| 2025-09-11 | 8.410 | 8.460 | 8.310 | 8.320 | 7.704 | 425,463 |
| 2025-09-10 | 8.410 | 8.490 | 8.380 | 8.410 | 7.787 | 408,773 |
| 2025-09-09 | 8.380 | 8.620 | 8.380 | 8.410 | 7.787 | 1,759,809 |
| 2025-09-08 | 8.360 | 8.490 | 8.350 | 8.380 | 7.759 | 908,409 |
| 2025-09-07 | 8.350 | 8.510 | 8.350 | 8.360 | 7.741 | 330,810 |
| 2025-09-03 | 8.480 | 8.570 | 8.310 | 8.350 | 7.732 | 1,273,111 |
| 2025-09-02 | 8.270 | 8.570 | 8.260 | 8.480 | 7.852 | 2,756,181 |
| 2025-09-01 | 8.140 | 8.390 | 8.100 | 8.270 | 7.657 | 904,356 |
| 2025-08-31 | 8.160 | 8.300 | 8.100 | 8.140 | 7.537 | 341,538 |
| 2025-08-28 | 8.240 | 8.330 | 8.150 | 8.160 | 7.556 | 455,339 |
| 2025-08-27 | 8.230 | 8.330 | 8.120 | 8.240 | 7.630 | 272,473 |
| 2025-08-26 | 8.290 | 8.300 | 8.200 | 8.230 | 7.620 | 395,153 |
| 2025-08-25 | 8.260 | 8.330 | 8.200 | 8.290 | 7.676 | 284,097 |
| 2025-08-24 | 8.300 | 8.390 | 8.240 | 8.260 | 7.648 | 225,602 |
| 2025-08-21 | 8.330 | 8.430 | 8.260 | 8.300 | 7.685 | 213,322 |
| 2025-08-20 | 8.420 | 8.510 | 8.310 | 8.330 | 7.713 | 368,922 |
| 2025-08-19 | 8.420 | 8.480 | 8.400 | 8.420 | 7.796 | 359,423 |
| 2025-08-18 | 8.430 | 8.530 | 8.400 | 8.420 | 7.796 | 507,984 |
| 2025-08-17 | 8.430 | 8.530 | 8.400 | 8.430 | 7.806 | 999,796 |
| 2025-08-14 | 8.520 | 8.580 | 8.420 | 8.430 | 7.806 | 387,397 |
| 2025-08-13 | 8.610 | 8.700 | 8.500 | 8.520 | 7.889 | 586,286 |
| 2025-08-12 | 8.480 | 8.730 | 8.480 | 8.610 | 7.972 | 7,315,997 |
| 2025-08-11 | 8.520 | 8.600 | 8.430 | 8.480 | 7.852 | 5,768,485 |
| 2025-08-10 | 8.510 | 8.600 | 8.510 | 8.520 | 7.889 | 261,129 |
| 2025-08-07 | 8.560 | 8.600 | 8.410 | 8.510 | 7.880 | 508,431 |
| 2025-08-06 | 8.480 | 8.650 | 8.480 | 8.560 | 7.926 | 632,292 |
| 2025-08-05 | 8.470 | 8.600 | 8.460 | 8.480 | 7.852 | 438,573 |
| 2025-08-04 | 8.520 | 8.650 | 8.450 | 8.470 | 7.843 | 742,959 |
| 2025-08-03 | 8.540 | 8.740 | 8.420 | 8.520 | 7.889 | 418,360 |
| 2025-07-31 | 8.430 | 8.650 | 8.380 | 8.540 | 7.907 | 238,585 |
| 2025-07-30 | 8.640 | 8.770 | 8.360 | 8.430 | 7.806 | 623,066 |
| 2025-07-29 | 8.600 | 8.760 | 8.600 | 8.640 | 8.000 | 208,847 |
| 2025-07-28 | 8.840 | 8.950 | 8.600 | 8.600 | 7.963 | 346,106 |
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.