Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 8.550 | 8.680 | 8.520 | 8.570 | 7.935 | 285,012 |
| 2025-04-16 | 8.520 | 8.590 | 8.510 | 8.550 | 7.917 | 119,890 |
| 2025-04-15 | 8.510 | 8.600 | 8.500 | 8.520 | 7.889 | 263,950 |
| 2025-04-14 | 8.570 | 8.670 | 8.320 | 8.510 | 7.880 | 627,876 |
| 2025-04-13 | 8.520 | 8.620 | 8.510 | 8.570 | 7.935 | 222,316 |
| 2025-04-10 | 8.400 | 8.750 | 8.400 | 8.520 | 7.889 | 220,899 |
| 2025-04-09 | 8.750 | 8.750 | 8.360 | 8.400 | 7.778 | 469,154 |
| 2025-04-08 | 8.640 | 9.000 | 8.640 | 8.750 | 8.102 | 340,578 |
| 2025-04-07 | 8.610 | 8.680 | 8.360 | 8.640 | 8.000 | 959,507 |
| 2025-04-06 | 9.000 | 9.000 | 8.210 | 8.610 | 7.972 | 641,428 |
| 2025-04-03 | 9.000 | 9.100 | 8.920 | 9.000 | 8.333 | 458,480 |
| 2025-03-27 | 8.750 | 9.450 | 8.750 | 9.000 | 8.333 | 2,351,533 |
| 2025-03-26 | 8.860 | 8.990 | 8.720 | 8.750 | 8.102 | 259,483 |
| 2025-03-25 | 8.780 | 8.950 | 8.780 | 8.860 | 8.204 | 317,888 |
| 2025-03-24 | 8.980 | 9.020 | 8.650 | 8.780 | 8.130 | 632,527 |
| 2025-03-23 | 9.010 | 9.100 | 8.900 | 8.980 | 8.315 | 1,377,915 |
| 2025-03-20 | 8.940 | 9.070 | 8.860 | 9.010 | 8.343 | 914,338 |
| 2025-03-19 | 9.030 | 9.050 | 8.900 | 8.940 | 8.278 | 1,871,352 |
| 2025-03-18 | 9.050 | 9.220 | 9.030 | 9.030 | 8.361 | 1,557,720 |
| 2025-03-17 | 9.000 | 9.120 | 9.000 | 9.050 | 8.380 | 686,244 |
| 2025-03-16 | 9.020 | 9.150 | 8.950 | 9.000 | 8.333 | 1,131,403 |
| 2025-03-13 | 9.080 | 9.200 | 8.980 | 9.020 | 8.352 | 2,317,084 |
| 2025-03-12 | 8.600 | 9.090 | 8.600 | 9.080 | 8.407 | 6,019,782 |
| 2025-03-11 | 8.320 | 8.600 | 8.260 | 8.600 | 7.963 | 2,844,054 |
| 2025-03-10 | 8.200 | 8.390 | 8.120 | 8.320 | 7.704 | 1,268,961 |
| 2025-03-09 | 8.230 | 8.300 | 8.160 | 8.200 | 7.593 | 783,272 |
| 2025-03-06 | 8.220 | 8.300 | 8.110 | 8.230 | 7.620 | 548,993 |
| 2025-03-05 | 8.250 | 8.250 | 8.090 | 8.220 | 7.611 | 854,860 |
| 2025-03-04 | 8.200 | 8.310 | 8.100 | 8.300 | 7.685 | 579,864 |
| 2025-03-03 | 8.330 | 8.390 | 7.950 | 8.200 | 7.593 | 1,415,776 |
| 2025-03-02 | 8.400 | 8.480 | 8.310 | 8.330 | 7.713 | 446,527 |
| 2025-02-27 | 8.300 | 8.410 | 8.300 | 8.400 | 7.778 | 1,250,386 |
| 2025-02-26 | 8.300 | 8.330 | 8.190 | 8.300 | 7.685 | 1,215,923 |
| 2025-02-25 | 8.400 | 8.500 | 8.290 | 8.300 | 7.685 | 1,341,114 |
| 2025-02-24 | 8.500 | 8.730 | 8.400 | 8.400 | 7.778 | 3,105,825 |
| 2025-02-23 | 8.160 | 8.530 | 8.050 | 8.500 | 7.870 | 5,157,755 |
| 2025-02-20 | 8.060 | 8.200 | 7.920 | 8.160 | 7.556 | 1,614,507 |
| 2025-02-19 | 8.000 | 8.180 | 8.000 | 8.060 | 7.463 | 2,464,317 |
| 2025-02-18 | 7.930 | 8.050 | 7.910 | 8.000 | 7.407 | 606,635 |
| 2025-02-17 | 7.960 | 8.020 | 7.910 | 7.930 | 7.343 | 464,849 |
| 2025-02-16 | 7.910 | 8.000 | 7.900 | 7.960 | 7.370 | 357,541 |
| 2025-02-13 | 7.940 | 7.940 | 7.850 | 7.910 | 7.324 | 289,438 |
| 2025-02-12 | 7.910 | 7.960 | 7.740 | 7.940 | 7.352 | 1,191,115 |
| 2025-02-11 | 8.000 | 8.020 | 7.840 | 7.910 | 7.324 | 1,228,396 |
| 2025-02-10 | 7.990 | 8.020 | 7.920 | 8.000 | 7.407 | 880,956 |
| 2025-02-09 | 8.020 | 8.100 | 7.980 | 7.990 | 7.398 | 879,938 |
| 2025-02-06 | 7.990 | 8.160 | 7.960 | 8.020 | 7.426 | 1,203,302 |
| 2025-02-05 | 8.120 | 8.150 | 7.960 | 7.990 | 7.398 | 583,499 |
| 2025-02-04 | 7.950 | 8.140 | 7.950 | 8.120 | 7.519 | 1,089,169 |
| 2025-02-03 | 8.050 | 8.080 | 7.930 | 7.950 | 7.361 | 1,418,012 |
| 2025-02-02 | 8.100 | 8.160 | 8.030 | 8.050 | 7.454 | 1,173,471 |
| 2025-01-30 | 8.150 | 8.200 | 8.000 | 8.100 | 7.500 | 1,374,724 |
| 2025-01-29 | 8.000 | 8.300 | 8.000 | 8.150 | 7.546 | 3,655,953 |
| 2025-01-28 | 8.000 | 8.080 | 7.900 | 8.000 | 7.407 | 2,850,651 |
| 2025-01-27 | 7.880 | 8.000 | 7.730 | 8.000 | 7.407 | 1,433,602 |
| 2025-01-26 | 7.960 | 8.040 | 7.860 | 7.880 | 7.296 | 561,211 |
| 2025-01-23 | 8.020 | 8.080 | 7.930 | 7.960 | 7.370 | 1,027,511 |
| 2025-01-22 | 8.010 | 8.160 | 8.010 | 8.020 | 7.426 | 1,829,629 |
| 2025-01-21 | 7.820 | 8.090 | 7.820 | 8.010 | 7.417 | 2,482,935 |
| 2025-01-20 | 7.940 | 7.990 | 7.810 | 7.820 | 7.241 | 1,851,940 |
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.