Arabian Cement Company (ARCC) Stock Price History
- Data since
- 2014
- Trading days recorded
- 2,833
- All-time high
- 60.30 EGP
- All-time low
- 1.45 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 57.06 | 57.52 | 56.50 | 56.70 | 482,346 | |
| 56.93 | 58.50 | 56.93 | 57.06 | 946,393 | |
| 55.20 | 57.88 | 55.20 | 56.93 | 1,915,098 | |
| 55.50 | 55.98 | 55.16 | 55.20 | 413,875 | |
| 54.33 | 56.00 | 54.30 | 55.50 | 493,798 | |
| 54.66 | 54.87 | 54.20 | 54.48 | 268,078 | |
| 55.17 | 55.17 | 54.50 | 54.66 | 489,644 | |
| 55.29 | 55.49 | 55.10 | 55.17 | 169,428 | |
| 55.99 | 55.99 | 55.14 | 55.29 | 162,853 | |
| 55.30 | 55.99 | 55.05 | 55.99 | 270,039 | |
| 55.98 | 56.09 | 55.02 | 55.30 | 254,880 | |
| 56.19 | 56.45 | 55.90 | 55.98 | 477,065 | |
| 56.25 | 56.65 | 55.80 | 56.19 | 217,810 | |
| 55.44 | 56.70 | 55.44 | 56.25 | 253,069 | |
| 55.09 | 55.78 | 55.09 | 55.44 | 264,897 | |
| 53.76 | 55.90 | 53.50 | 55.09 | 521,438 | |
| 54.31 | 55.00 | 53.51 | 53.76 | 278,356 | |
| 55.44 | 55.75 | 54.11 | 54.31 | 368,923 | |
| 56.10 | 56.50 | 55.40 | 55.44 | 302,154 | |
| 55.15 | 56.20 | 55.15 | 56.10 | 553,789 | |
| 55.34 | 56.30 | 53.00 | 55.15 | 296,204 | |
| 56.00 | 56.25 | 55.00 | 55.34 | 420,219 | |
| 56.16 | 56.60 | 55.96 | 56.00 | 259,848 | |
| 56.11 | 56.50 | 55.60 | 56.16 | 288,411 | |
| 56.65 | 56.95 | 56.00 | 56.11 | 440,079 | |
| 56.41 | 57.57 | 56.41 | 56.65 | 441,363 | |
| 54.93 | 56.88 | 54.93 | 56.41 | 501,619 | |
| 55.86 | 55.86 | 54.31 | 54.93 | 488,514 | |
| 58.00 | 58.00 | 55.76 | 55.86 | 716,823 | |
| 57.81 | 58.44 | 57.60 | 58.00 | 319,990 | |
| 58.60 | 58.60 | 57.56 | 57.81 | 462,901 | |
| 58.85 | 59.70 | 58.00 | 58.76 | 692,041 | |
| 59.51 | 60.30 | 58.80 | 58.85 | 1,127,991 | |
| 58.01 | 59.70 | 58.01 | 59.51 | 1,807,259 | |
| 58.47 | 58.80 | 57.30 | 57.98 | 678,273 | |
| 56.60 | 58.47 | 56.60 | 58.47 | 1,026,491 | |
| 56.63 | 57.00 | 55.52 | 55.88 | 350,947 | |
| 54.79 | 57.19 | 54.79 | 56.63 | 819,507 | |
| 53.90 | 54.95 | 53.60 | 54.79 | 382,789 | |
| 54.48 | 54.89 | 53.75 | 53.90 | 317,088 | |
| 54.25 | 55.20 | 54.00 | 54.48 | 294,216 | |
| 55.00 | 55.30 | 53.35 | 54.25 | 561,509 | |
| 57.18 | 57.18 | 54.60 | 55.00 | 823,799 | |
| 57.70 | 58.00 | 56.80 | 57.20 | 418,434 | |
| 58.00 | 58.70 | 57.26 | 57.70 | 555,056 | |
| 56.85 | 58.00 | 56.60 | 58.00 | 1,229,980 | |
| 54.82 | 57.25 | 54.82 | 56.85 | 1,918,518 | |
| 53.54 | 54.80 | 53.54 | 54.75 | 753,047 | |
| 53.65 | 54.19 | 53.40 | 53.53 | 386,422 | |
| 53.81 | 53.81 | 52.60 | 53.65 | 420,857 | |
| 54.56 | 55.50 | 53.76 | 53.81 | 947,769 | |
| 53.75 | 54.56 | 53.50 | 54.56 | 944,884 | |
| 53.40 | 53.81 | 53.00 | 53.75 | 664,141 | |
| 53.40 | 53.50 | 53.01 | 53.40 | 531,524 | |
| 53.37 | 53.62 | 53.31 | 53.40 | 385,756 | |
| 53.35 | 53.49 | 53.05 | 53.37 | 305,851 | |
| 53.69 | 53.80 | 53.02 | 53.35 | 433,708 | |
| 53.61 | 53.95 | 53.50 | 53.69 | 651,103 | |
| 53.60 | 54.28 | 53.60 | 53.61 | 908,779 | |
| 52.47 | 54.49 | 52.47 | 53.38 | 1,560,060 |
The full price history back to 18 May 2014 is available on the interactive ARCC chart.
Daily OHLC from the Egyptian Exchange; history back to 2014. Prices in Egyptian pounds.