Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.940 | 7.990 | 7.810 | 7.820 | 7.241 | 1,851,940 |
| 2025-01-19 | 8.030 | 8.070 | 7.920 | 7.940 | 7.352 | 1,910,894 |
| 2025-01-16 | 8.090 | 8.140 | 8.000 | 8.030 | 7.435 | 1,464,532 |
| 2025-01-15 | 7.970 | 8.290 | 7.930 | 8.090 | 7.491 | 1,062,058 |
| 2025-01-14 | 7.830 | 8.000 | 7.540 | 7.970 | 7.380 | 1,628,887 |
| 2025-01-13 | 8.000 | 8.120 | 7.800 | 7.830 | 7.250 | 1,456,836 |
| 2025-01-12 | 8.070 | 8.120 | 7.910 | 8.000 | 7.407 | 2,044,686 |
| 2025-01-09 | 8.150 | 8.200 | 8.010 | 8.070 | 7.472 | 2,300,934 |
| 2025-01-08 | 8.200 | 8.310 | 8.050 | 8.150 | 7.546 | 2,048,392 |
| 2025-01-06 | 8.250 | 8.460 | 8.200 | 8.200 | 7.593 | 3,649,283 |
| 2025-01-05 | 8.070 | 8.260 | 8.070 | 8.250 | 7.639 | 3,112,279 |
| 2025-01-02 | 8.000 | 8.100 | 8.000 | 8.070 | 7.472 | 1,663,402 |
| 2024-12-31 | 7.870 | 8.080 | 7.830 | 8.000 | 7.407 | 1,816,810 |
| 2024-12-30 | 8.000 | 8.140 | 7.860 | 7.870 | 7.287 | 1,871,326 |
| 2024-12-29 | 8.000 | 8.270 | 8.000 | 8.000 | 7.407 | 2,784,257 |
| 2024-12-26 | 7.950 | 8.130 | 7.880 | 8.000 | 7.407 | 2,435,468 |
| 2024-12-25 | 7.960 | 8.130 | 7.880 | 7.950 | 7.361 | 0 |
| 2024-12-24 | 7.910 | 8.030 | 7.660 | 7.960 | 7.370 | 1,933,655 |
| 2024-12-23 | 8.170 | 8.220 | 7.900 | 7.910 | 7.324 | 1,697,489 |
| 2024-12-22 | 8.310 | 8.450 | 8.150 | 8.170 | 7.565 | 1,515,204 |
| 2024-12-19 | 8.250 | 8.390 | 7.950 | 8.310 | 7.694 | 2,104,856 |
| 2024-12-18 | 8.430 | 8.480 | 8.010 | 8.250 | 7.639 | 605,125 |
| 2024-12-17 | 8.570 | 8.640 | 8.420 | 8.430 | 7.806 | 1,682,348 |
| 2024-12-16 | 8.500 | 8.700 | 8.440 | 8.570 | 7.935 | 2,064,728 |
| 2024-12-15 | 8.630 | 8.750 | 8.460 | 8.500 | 7.870 | 2,281,797 |
| 2024-12-12 | 8.330 | 8.700 | 8.330 | 8.630 | 7.991 | 8,162,832 |
| 2024-12-11 | 7.930 | 8.380 | 7.930 | 8.330 | 7.713 | 4,288,643 |
| 2024-12-10 | 8.050 | 8.160 | 7.930 | 7.930 | 7.343 | 1,640,295 |
| 2024-12-09 | 8.200 | 8.320 | 8.040 | 8.050 | 7.454 | 2,389,201 |
| 2024-12-08 | 8.360 | 8.450 | 8.150 | 8.200 | 7.593 | 3,213,877 |
| 2024-12-05 | 8.420 | 8.550 | 8.350 | 8.360 | 7.741 | 2,609,728 |
| 2024-12-04 | 8.360 | 8.610 | 8.360 | 8.420 | 7.796 | 6,732,323 |
| 2024-12-03 | 8.320 | 8.500 | 8.210 | 8.360 | 7.741 | 5,852,694 |
| 2024-12-02 | 7.930 | 8.320 | 7.930 | 8.320 | 7.704 | 6,401,602 |
| 2024-12-01 | 7.600 | 8.090 | 7.600 | 7.930 | 7.343 | 5,250,633 |
| 2024-11-28 | 7.570 | 7.700 | 7.520 | 7.600 | 7.037 | 1,902,452 |
| 2024-11-27 | 7.710 | 7.830 | 7.570 | 7.570 | 7.009 | 995,011 |
| 2024-11-26 | 7.800 | 7.930 | 7.700 | 7.710 | 7.139 | 3,080,950 |
| 2024-11-25 | 7.570 | 7.810 | 7.560 | 7.800 | 7.222 | 2,443,272 |
| 2024-11-24 | 7.520 | 7.690 | 7.500 | 7.570 | 7.009 | 1,582,113 |
| 2024-11-21 | 7.550 | 7.620 | 7.520 | 7.520 | 6.963 | 1,372,258 |
| 2024-11-20 | 7.600 | 7.650 | 7.500 | 7.550 | 6.991 | 2,014,734 |
| 2024-11-19 | 7.670 | 7.680 | 7.500 | 7.600 | 7.037 | 2,268,815 |
| 2024-11-18 | 7.830 | 7.890 | 7.660 | 7.670 | 7.102 | 2,644,612 |
| 2024-11-17 | 7.840 | 7.950 | 7.750 | 7.830 | 7.250 | 3,210,125 |
| 2024-11-14 | 7.710 | 7.850 | 7.650 | 7.840 | 7.259 | 4,581,625 |
| 2024-11-13 | 7.800 | 7.950 | 7.610 | 7.710 | 7.139 | 5,159,785 |
| 2024-11-12 | 7.950 | 8.030 | 7.770 | 7.800 | 7.222 | 4,138,400 |
| 2024-11-11 | 8.150 | 8.150 | 7.900 | 7.950 | 7.361 | 4,564,485 |
| 2024-11-10 | 8.020 | 8.350 | 8.020 | 8.150 | 7.546 | 9,272,184 |
| 2024-11-07 | 7.750 | 8.120 | 7.750 | 8.020 | 7.426 | 11,942,329 |
| 2024-11-06 | 7.570 | 7.770 | 7.570 | 7.750 | 7.176 | 4,829,096 |
| 2024-11-05 | 7.770 | 7.890 | 7.570 | 7.570 | 7.009 | 6,091,420 |
| 2024-11-04 | 7.490 | 7.840 | 7.490 | 7.770 | 7.194 | 9,951,425 |
| 2024-11-03 | 7.390 | 7.590 | 7.380 | 7.490 | 6.935 | 2,785,748 |
| 2024-10-31 | 7.240 | 7.430 | 7.220 | 7.390 | 6.843 | 957,135 |
| 2024-10-30 | 7.410 | 7.440 | 7.240 | 7.240 | 6.704 | 1,070,268 |
| 2024-10-29 | 7.440 | 7.590 | 7.310 | 7.410 | 6.861 | 1,922,860 |
| 2024-10-28 | 7.560 | 7.630 | 7.350 | 7.440 | 6.889 | 2,188,311 |
| 2024-10-27 | 7.150 | 7.640 | 7.150 | 7.560 | 7.000 | 5,640,279 |
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.