Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 8.600 | 8.920 | 8.600 | 8.840 | 8.185 | 557,993 |
| 2025-07-23 | 8.740 | 8.790 | 8.600 | 8.600 | 7.963 | 460,794 |
| 2025-07-22 | 8.810 | 8.870 | 8.680 | 8.740 | 8.093 | 231,479 |
| 2025-07-21 | 8.860 | 8.970 | 8.800 | 8.810 | 8.157 | 435,233 |
| 2025-07-20 | 8.890 | 8.990 | 8.840 | 8.860 | 8.204 | 484,319 |
| 2025-07-17 | 8.940 | 9.000 | 8.880 | 8.890 | 8.232 | 2,296,458 |
| 2025-07-16 | 9.050 | 9.100 | 8.920 | 8.940 | 8.278 | 862,168 |
| 2025-07-15 | 9.010 | 9.150 | 8.980 | 9.050 | 8.380 | 1,969,858 |
| 2025-07-14 | 8.970 | 9.060 | 8.910 | 9.010 | 8.343 | 431,444 |
| 2025-07-13 | 9.080 | 9.180 | 8.930 | 8.970 | 8.306 | 511,457 |
| 2025-07-10 | 9.200 | 9.290 | 9.020 | 9.080 | 8.407 | 668,589 |
| 2025-07-09 | 9.260 | 9.260 | 9.060 | 9.200 | 8.519 | 2,556,381 |
| 2025-07-07 | 9.320 | 9.460 | 9.250 | 9.260 | 8.574 | 403,579 |
| 2025-07-06 | 9.360 | 9.590 | 9.300 | 9.320 | 8.630 | 1,401,714 |
| 2025-07-02 | 9.450 | 9.510 | 9.320 | 9.360 | 8.667 | 1,897,100 |
| 2025-07-01 | 10.380 | 10.380 | 9.360 | 9.450 | 8.750 | 2,811,675 |
| 2025-06-30 | 9.310 | 10.380 | 9.250 | 10.380 | 9.611 | 4,338,221 |
| 2025-06-29 | 9.310 | 9.470 | 9.260 | 9.310 | 8.620 | 2,733,808 |
| 2025-06-25 | 9.250 | 9.460 | 9.190 | 9.310 | 8.620 | 1,555,528 |
| 2025-06-24 | 8.900 | 9.250 | 8.900 | 9.250 | 8.565 | 2,492,329 |
| 2025-06-23 | 8.310 | 8.900 | 8.310 | 8.900 | 8.241 | 4,742,225 |
| 2025-06-22 | 8.300 | 8.370 | 8.020 | 8.310 | 7.694 | 619,534 |
| 2025-06-19 | 8.300 | 8.450 | 8.180 | 8.300 | 7.685 | 1,981,380 |
| 2025-06-18 | 8.540 | 8.540 | 8.000 | 8.300 | 7.685 | 2,274,473 |
| 2025-06-17 | 8.800 | 8.980 | 8.450 | 8.540 | 7.907 | 1,483,954 |
| 2025-06-16 | 8.820 | 9.000 | 8.790 | 8.800 | 8.148 | 1,745,959 |
| 2025-06-15 | 9.270 | 9.270 | 8.320 | 8.820 | 8.167 | 924,323 |
| 2025-06-12 | 9.400 | 9.550 | 9.270 | 9.270 | 8.583 | 2,364,770 |
| 2025-06-11 | 9.170 | 9.400 | 9.160 | 9.400 | 8.704 | 3,196,329 |
| 2025-06-10 | 9.200 | 9.300 | 9.160 | 9.170 | 8.491 | 510,758 |
| 2025-06-04 | 9.200 | 9.250 | 9.090 | 9.200 | 8.519 | 802,300 |
| 2025-06-03 | 9.210 | 9.290 | 9.120 | 9.200 | 8.519 | 853,590 |
| 2025-06-02 | 9.150 | 9.350 | 9.110 | 9.210 | 8.528 | 412,599 |
| 2025-06-01 | 9.300 | 9.450 | 9.150 | 9.150 | 8.472 | 4,719,610 |
| 2025-05-29 | 8.970 | 9.430 | 8.970 | 9.300 | 8.611 | 4,591,656 |
| 2025-05-28 | 9.000 | 9.120 | 8.950 | 8.970 | 8.306 | 378,939 |
| 2025-05-27 | 9.020 | 9.090 | 8.930 | 9.000 | 8.333 | 743,344 |
| 2025-05-26 | 9.130 | 9.140 | 8.980 | 9.020 | 8.352 | 1,762,042 |
| 2025-05-25 | 9.090 | 9.220 | 9.050 | 9.130 | 8.454 | 1,400,507 |
| 2025-05-22 | 8.910 | 9.110 | 8.890 | 9.090 | 8.417 | 10,666,218 |
| 2025-05-21 | 8.810 | 8.950 | 8.600 | 8.910 | 8.250 | 3,199,437 |
| 2025-05-20 | 8.950 | 9.000 | 8.800 | 8.810 | 8.157 | 1,426,873 |
| 2025-05-19 | 9.210 | 9.210 | 8.920 | 8.950 | 8.287 | 3,376,412 |
| 2025-05-18 | 9.340 | 9.460 | 9.200 | 9.210 | 8.528 | 2,735,573 |
| 2025-05-15 | 9.230 | 9.380 | 9.140 | 9.340 | 8.648 | 501,195 |
| 2025-05-14 | 9.310 | 9.400 | 9.160 | 9.230 | 8.546 | 7,687,826 |
| 2025-05-13 | 9.240 | 9.400 | 9.240 | 9.310 | 8.620 | 3,197,373 |
| 2025-05-12 | 9.340 | 9.380 | 9.220 | 9.240 | 8.556 | 288,874 |
| 2025-05-11 | 9.390 | 9.550 | 9.330 | 9.340 | 8.648 | 345,866 |
| 2025-05-08 | 9.340 | 9.500 | 9.290 | 9.390 | 8.694 | 452,125 |
| 2025-05-07 | 9.420 | 9.530 | 9.320 | 9.340 | 8.648 | 3,342,700 |
| 2025-05-06 | 9.660 | 9.700 | 9.420 | 9.420 | 8.722 | 356,532 |
| 2025-05-05 | 9.780 | 9.780 | 9.610 | 9.660 | 8.944 | 2,986,487 |
| 2025-05-04 | 9.770 | 9.840 | 9.700 | 9.780 | 9.056 | 698,442 |
| 2025-04-30 | 9.670 | 9.770 | 9.570 | 9.770 | 9.046 | 1,521,362 |
| 2025-04-29 | 9.530 | 9.700 | 9.320 | 9.670 | 8.954 | 1,907,792 |
| 2025-04-28 | 9.310 | 9.530 | 9.260 | 9.530 | 8.824 | 3,146,096 |
| 2025-04-27 | 8.990 | 9.350 | 8.950 | 9.310 | 8.620 | 2,660,650 |
| 2025-04-23 | 8.620 | 8.990 | 8.620 | 8.990 | 8.324 | 1,416,483 |
| 2025-04-22 | 8.570 | 8.660 | 8.540 | 8.620 | 7.982 | 284,713 |
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.