Arab Cotton Ginning historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.810 | 7.250 | 6.800 | 7.150 | 6.620 | 3,935,651 |
| 2024-10-23 | 6.820 | 6.950 | 6.800 | 6.810 | 6.306 | 1,188,603 |
| 2024-10-22 | 6.800 | 6.850 | 6.700 | 6.820 | 6.315 | 981,278 |
| 2024-10-21 | 6.600 | 6.840 | 6.520 | 6.800 | 6.296 | 1,180,275 |
| 2024-10-20 | 6.670 | 6.800 | 6.580 | 6.600 | 6.111 | 1,003,869 |
| 2024-10-17 | 6.780 | 6.930 | 6.660 | 6.670 | 6.176 | 2,146,376 |
| 2024-10-16 | 6.870 | 6.990 | 6.760 | 6.780 | 6.278 | 1,621,755 |
| 2024-10-15 | 6.700 | 6.970 | 6.660 | 6.870 | 6.361 | 1,589,246 |
| 2024-10-14 | 6.780 | 6.860 | 6.680 | 6.700 | 6.204 | 1,094,908 |
| 2024-10-13 | 6.720 | 7.070 | 6.710 | 6.780 | 6.278 | 1,849,175 |
| 2024-10-10 | 6.750 | 6.970 | 6.700 | 6.720 | 6.222 | 557,486 |
| 2024-10-09 | 6.620 | 6.900 | 6.620 | 6.750 | 6.250 | 886,808 |
| 2024-10-08 | 6.890 | 6.990 | 6.520 | 6.620 | 6.130 | 1,599,885 |
| 2024-10-07 | 7.080 | 7.150 | 6.880 | 6.890 | 6.380 | 1,444,530 |
| 2024-10-03 | 7.050 | 7.200 | 7.050 | 7.080 | 6.556 | 792,954 |
| 2024-10-02 | 7.300 | 7.300 | 7.040 | 7.050 | 6.528 | 1,218,836 |
| 2024-10-01 | 7.240 | 7.350 | 7.240 | 7.300 | 6.759 | 1,320,780 |
| 2024-09-30 | 7.300 | 7.350 | 7.220 | 7.240 | 6.704 | 944,010 |
| 2024-09-29 | 7.300 | 7.350 | 7.260 | 7.300 | 6.759 | 1,023,887 |
| 2024-09-26 | 7.330 | 7.410 | 7.280 | 7.300 | 6.759 | 2,056,513 |
| 2024-09-25 | 7.290 | 7.390 | 7.270 | 7.330 | 6.787 | 650,913 |
| 2024-09-24 | 7.230 | 7.400 | 7.230 | 7.290 | 6.750 | 1,640,328 |
| 2024-09-23 | 7.190 | 7.400 | 7.190 | 7.230 | 6.694 | 1,807,311 |
| 2024-09-22 | 7.210 | 7.320 | 7.160 | 7.190 | 6.657 | 771,678 |
| 2024-09-19 | 7.190 | 7.280 | 7.190 | 7.210 | 6.676 | 636,530 |
| 2024-09-18 | 7.190 | 7.260 | 7.150 | 7.190 | 6.657 | 555,853 |
| 2024-09-17 | 7.220 | 7.300 | 7.150 | 7.190 | 6.657 | 634,908 |
| 2024-09-16 | 7.390 | 7.500 | 7.200 | 7.220 | 6.685 | 1,603,028 |
| 2024-09-12 | 7.300 | 7.600 | 7.260 | 7.390 | 6.843 | 2,301,604 |
| 2024-09-11 | 7.160 | 7.300 | 7.100 | 7.300 | 6.759 | 701,106 |
| 2024-09-10 | 7.250 | 7.400 | 7.150 | 7.160 | 6.630 | 995,915 |
| 2024-09-09 | 7.180 | 7.440 | 7.160 | 7.250 | 6.713 | 1,118,048 |
| 2024-09-08 | 7.340 | 7.400 | 7.110 | 7.180 | 6.648 | 696,779 |
| 2024-09-05 | 7.440 | 7.550 | 7.340 | 7.340 | 6.796 | 716,355 |
| 2024-09-04 | 7.490 | 7.590 | 7.420 | 7.440 | 6.889 | 1,036,038 |
| 2024-09-03 | 7.480 | 7.560 | 7.470 | 7.490 | 6.935 | 1,193,846 |
| 2024-09-02 | 7.460 | 7.630 | 7.410 | 7.480 | 6.926 | 1,883,840 |
| 2024-09-01 | 7.660 | 7.770 | 7.450 | 7.460 | 6.907 | 3,026,867 |
| 2024-08-29 | 7.660 | 7.880 | 7.630 | 7.660 | 7.093 | 3,027,363 |
| 2024-08-28 | 7.660 | 7.930 | 7.640 | 7.660 | 7.093 | 3,320,882 |
| 2024-08-27 | 7.970 | 8.150 | 7.660 | 7.660 | 7.093 | 5,336,721 |
| 2024-08-26 | 7.630 | 8.230 | 7.630 | 7.970 | 7.380 | 11,594,230 |
| 2024-08-25 | 7.030 | 7.990 | 7.030 | 7.630 | 7.065 | 6,492,608 |
| 2024-08-22 | 7.100 | 7.190 | 7.020 | 7.030 | 6.509 | 1,294,131 |
| 2024-08-21 | 7.140 | 7.270 | 7.090 | 7.100 | 6.574 | 1,390,121 |
| 2024-08-20 | 7.140 | 7.310 | 7.090 | 7.140 | 6.611 | 1,802,147 |
| 2024-08-19 | 7.170 | 7.450 | 7.140 | 7.140 | 6.611 | 2,497,875 |
| 2024-08-18 | 7.100 | 7.290 | 7.100 | 7.170 | 6.639 | 1,429,433 |
| 2024-08-15 | 7.090 | 7.300 | 7.080 | 7.100 | 6.574 | 1,936,047 |
| 2024-08-14 | 7.350 | 7.580 | 7.050 | 7.090 | 6.565 | 3,702,407 |
| 2024-08-13 | 7.150 | 7.530 | 7.100 | 7.350 | 6.806 | 4,333,330 |
| 2024-08-12 | 7.300 | 7.450 | 7.100 | 7.150 | 6.620 | 2,639,063 |
| 2024-08-11 | 7.220 | 7.620 | 7.220 | 7.300 | 6.759 | 4,247,368 |
| 2024-08-08 | 7.560 | 7.700 | 7.220 | 7.220 | 6.685 | 4,549,602 |
| 2024-08-07 | 7.740 | 8.050 | 7.510 | 7.560 | 7.000 | 8,575,472 |
| 2024-08-06 | 7.100 | 7.850 | 7.100 | 7.740 | 7.167 | 14,595,312 |
| 2024-08-05 | 6.770 | 7.280 | 6.600 | 7.100 | 6.574 | 10,357,261 |
| 2024-08-04 | 6.420 | 7.100 | 6.220 | 6.770 | 6.269 | 7,489,089 |
| 2024-08-01 | 6.630 | 6.660 | 6.400 | 6.420 | 5.944 | 617,626 |
| 2024-07-31 | 6.810 | 6.900 | 6.580 | 6.630 | 6.139 | 1,888,045 |
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.