Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt
· Delayed Price · Currency is EGP 24.80
-0.20 (-0.80%)
At close: Dec 4, 2025
EGX:ALCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.00 | 25.29 | 24.71 | 24.80 | 24.80 | -0.80% | 516,684 |
| Dec 3, 2025 | 25.60 | 25.90 | 24.92 | 25.00 | 25.00 | -2.34% | 1,031,481 |
| Dec 2, 2025 | 24.85 | 26.18 | 25.10 | 25.60 | 25.60 | 3.02% | 3,780,873 |
| Dec 1, 2025 | 23.86 | 25.09 | 23.85 | 24.85 | 24.85 | 4.15% | 2,349,566 |
| Nov 30, 2025 | 24.01 | 24.28 | 23.83 | 23.86 | 23.86 | -0.62% | 803,519 |
| Nov 27, 2025 | 24.20 | 24.62 | 23.77 | 24.01 | 24.01 | -0.79% | 1,121,968 |
| Nov 26, 2025 | 24.87 | 25.50 | 24.00 | 24.20 | 24.20 | -2.69% | 1,901,693 |
| Nov 25, 2025 | 24.63 | 25.84 | 23.78 | 24.87 | 24.87 | 0.97% | 3,733,762 |
| Nov 24, 2025 | 25.89 | 25.99 | 24.51 | 24.63 | 24.63 | -4.87% | 2,488,351 |
| Nov 23, 2025 | 23.66 | 27.27 | 24.55 | 25.89 | 25.89 | 9.43% | 6,540,210 |
| Nov 20, 2025 | 20.69 | 24.45 | 20.69 | 23.66 | 23.66 | 14.35% | 9,289,181 |
| Nov 19, 2025 | 20.60 | 20.92 | 20.50 | 20.69 | 20.69 | 0.44% | 685,153 |
| Nov 18, 2025 | 20.89 | 21.08 | 20.58 | 20.60 | 20.60 | -1.39% | 620,807 |
| Nov 17, 2025 | 20.90 | 21.09 | 20.81 | 20.89 | 20.89 | -0.05% | 397,991 |
| Nov 16, 2025 | 21.25 | 21.30 | 20.90 | 20.90 | 20.90 | -1.65% | 481,500 |
| Nov 13, 2025 | 21.11 | 21.28 | 21.01 | 21.25 | 21.25 | 0.66% | 519,168 |
| Nov 12, 2025 | 21.19 | 21.45 | 21.00 | 21.11 | 21.11 | -0.38% | 662,518 |
| Nov 11, 2025 | 23.05 | 21.53 | 21.10 | 21.19 | 21.19 | -8.07% | 1,399,204 |
| Nov 10, 2025 | 22.98 | 23.33 | 22.92 | 23.05 | 21.08 | 0.30% | 2,613,465 |
| Nov 9, 2025 | 22.71 | 23.10 | 22.76 | 22.98 | 21.01 | 1.19% | 998,275 |
| Nov 6, 2025 | 22.78 | 22.90 | 22.61 | 22.71 | 20.77 | -0.31% | 293,671 |
| Nov 5, 2025 | 22.99 | 23.00 | 22.41 | 22.78 | 20.83 | -0.91% | 672,715 |
| Nov 4, 2025 | 22.78 | 23.04 | 22.75 | 22.99 | 21.02 | 0.92% | 549,843 |
| Nov 3, 2025 | 22.91 | 22.96 | 22.66 | 22.78 | 20.83 | -0.57% | 358,241 |
| Nov 2, 2025 | 22.84 | 23.10 | 22.81 | 22.91 | 20.95 | 0.31% | 332,253 |
| Oct 30, 2025 | 22.80 | 23.08 | 22.74 | 22.84 | 20.88 | 0.18% | 421,645 |
| Oct 29, 2025 | 22.84 | 22.94 | 22.76 | 22.80 | 20.85 | -0.18% | 303,557 |
| Oct 28, 2025 | 23.03 | 23.25 | 22.75 | 22.84 | 20.88 | -0.83% | 830,063 |
| Oct 27, 2025 | 22.61 | 23.25 | 22.62 | 23.03 | 21.06 | 1.86% | 1,834,840 |
| Oct 26, 2025 | 22.38 | 22.74 | 22.31 | 22.61 | 20.67 | 1.03% | 604,171 |
| Oct 23, 2025 | 22.58 | 22.68 | 22.34 | 22.38 | 20.46 | -0.89% | 436,459 |
| Oct 22, 2025 | 22.73 | 22.87 | 22.47 | 22.58 | 20.65 | -0.66% | 665,598 |
| Oct 21, 2025 | 22.29 | 22.75 | 22.30 | 22.73 | 20.78 | 1.97% | 1,452,543 |
| Oct 20, 2025 | 22.15 | 22.58 | 22.20 | 22.29 | 20.38 | 0.63% | 1,312,320 |
| Oct 19, 2025 | 22.03 | 22.19 | 22.03 | 22.15 | 20.25 | 0.54% | 519,477 |
| Oct 16, 2025 | 21.81 | 22.17 | 21.80 | 22.03 | 20.14 | 1.01% | 761,090 |
| Oct 15, 2025 | 21.75 | 22.02 | 21.73 | 21.81 | 19.94 | 0.28% | 897,433 |
| Oct 14, 2025 | 22.00 | 22.15 | 21.73 | 21.75 | 19.89 | -1.14% | 326,888 |
| Oct 13, 2025 | 21.84 | 22.20 | 21.87 | 22.00 | 20.12 | 0.73% | 363,382 |
| Oct 12, 2025 | 21.68 | 22.20 | 21.70 | 21.84 | 19.97 | 0.74% | 1,061,656 |
| Oct 8, 2025 | 21.69 | 21.79 | 21.48 | 21.68 | 19.82 | -0.05% | 280,074 |
| Oct 7, 2025 | 21.81 | 21.90 | 21.50 | 21.69 | 19.83 | -0.55% | 215,097 |
| Oct 6, 2025 | 21.60 | 21.97 | 21.50 | 21.81 | 19.94 | 0.97% | 775,749 |
| Oct 5, 2025 | 21.19 | 21.66 | 21.27 | 21.60 | 19.75 | 1.93% | 745,329 |
| Oct 2, 2025 | 21.42 | 21.49 | 21.11 | 21.19 | 19.38 | -1.07% | 355,817 |
| Oct 1, 2025 | 21.40 | 21.49 | 21.32 | 21.42 | 19.59 | 0.09% | 364,993 |
| Sep 30, 2025 | 21.37 | 21.44 | 21.26 | 21.40 | 19.57 | 0.14% | 187,623 |
| Sep 29, 2025 | 21.41 | 21.50 | 21.30 | 21.37 | 19.54 | -0.19% | 188,130 |
| Sep 28, 2025 | 21.33 | 21.50 | 21.20 | 21.41 | 19.58 | 0.38% | 269,962 |
| Sep 25, 2025 | 21.36 | 21.58 | 21.25 | 21.33 | 19.50 | -0.14% | 245,208 |