Alexandria Container&Cargo Handling Company (EGX:ALCN)
Egypt
· Delayed Price · Currency is EGP 21.31
-0.21 (-0.98%)
At close: Sep 3, 2025
EGX:ALCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.52 | 21.72 | 21.28 | 21.31 | 21.31 | -0.98% | 322,752 |
| Sep 2, 2025 | 21.37 | 21.80 | 21.39 | 21.52 | 21.52 | 0.70% | 399,395 |
| Sep 1, 2025 | 21.17 | 21.46 | 21.13 | 21.37 | 21.37 | 0.94% | 294,930 |
| Aug 31, 2025 | 21.36 | 21.50 | 21.16 | 21.17 | 21.17 | -0.89% | 413,449 |
| Aug 28, 2025 | 21.38 | 21.49 | 21.36 | 21.36 | 21.36 | -0.09% | 399,687 |
| Aug 27, 2025 | 21.40 | 21.65 | 21.31 | 21.38 | 21.38 | -0.09% | 170,764 |
| Aug 26, 2025 | 21.68 | 21.83 | 21.25 | 21.40 | 21.40 | -1.29% | 406,339 |
| Aug 25, 2025 | 21.82 | 21.92 | 21.62 | 21.68 | 21.68 | -0.64% | 212,263 |
| Aug 24, 2025 | 21.72 | 22.02 | 21.73 | 21.82 | 21.82 | 0.46% | 224,332 |
| Aug 21, 2025 | 21.82 | 22.11 | 21.71 | 21.72 | 21.72 | -0.46% | 474,831 |
| Aug 20, 2025 | 21.79 | 22.28 | 21.71 | 21.82 | 21.82 | 0.14% | 1,093,728 |
| Aug 19, 2025 | 21.37 | 21.82 | 21.30 | 21.79 | 21.79 | 1.97% | 458,699 |
| Aug 18, 2025 | 21.27 | 21.57 | 21.33 | 21.37 | 21.37 | 0.47% | 266,636 |
| Aug 17, 2025 | 21.25 | 21.37 | 21.10 | 21.27 | 21.27 | 0.09% | 349,969 |
| Aug 14, 2025 | 21.69 | 21.84 | 21.06 | 21.25 | 21.25 | -2.03% | 962,166 |
| Aug 13, 2025 | 21.91 | 22.10 | 21.60 | 21.69 | 21.69 | -1.00% | 367,988 |
| Aug 12, 2025 | 22.00 | 22.28 | 21.85 | 21.91 | 21.91 | -0.41% | 487,140 |
| Aug 11, 2025 | 21.58 | 22.22 | 21.80 | 22.00 | 22.00 | 1.95% | 1,316,283 |
| Aug 10, 2025 | 21.30 | 21.58 | 21.32 | 21.58 | 21.58 | 1.31% | 519,652 |
| Aug 7, 2025 | 21.31 | 21.54 | 21.28 | 21.30 | 21.30 | -0.05% | 523,449 |
| Aug 6, 2025 | 21.46 | 21.69 | 21.30 | 21.31 | 21.31 | -0.70% | 743,644 |
| Aug 5, 2025 | 21.19 | 21.55 | 21.20 | 21.46 | 21.46 | 1.27% | 357,754 |
| Aug 4, 2025 | 21.20 | 21.43 | 21.16 | 21.19 | 21.19 | -0.05% | 408,711 |
| Aug 3, 2025 | 21.37 | 21.57 | 21.19 | 21.20 | 21.20 | -0.80% | 341,196 |
| Jul 31, 2025 | 21.03 | 21.59 | 21.20 | 21.37 | 21.37 | 1.62% | 302,336 |
| Jul 30, 2025 | 21.66 | 21.87 | 20.92 | 21.03 | 21.03 | -2.91% | 858,823 |
| Jul 29, 2025 | 21.91 | 22.25 | 21.65 | 21.66 | 21.66 | -1.14% | 622,477 |
| Jul 28, 2025 | 22.50 | 22.69 | 21.90 | 21.91 | 21.91 | -2.62% | 691,013 |
| Jul 27, 2025 | 22.45 | 22.97 | 22.47 | 22.50 | 22.50 | 0.22% | 770,201 |
| Jul 23, 2025 | 22.39 | 22.81 | 22.37 | 22.45 | 22.45 | 0.27% | 865,135 |
| Jul 22, 2025 | 22.92 | 23.00 | 22.38 | 22.39 | 22.39 | -2.31% | 782,219 |
| Jul 21, 2025 | 23.00 | 23.24 | 22.90 | 22.92 | 22.92 | -0.35% | 391,768 |
| Jul 20, 2025 | 23.07 | 23.25 | 22.99 | 23.00 | 23.00 | -0.30% | 297,860 |
| Jul 17, 2025 | 23.22 | 23.50 | 23.04 | 23.07 | 23.07 | -0.65% | 273,720 |
| Jul 16, 2025 | 23.47 | 23.52 | 23.16 | 23.22 | 23.22 | -1.07% | 285,907 |
| Jul 15, 2025 | 23.24 | 23.56 | 23.30 | 23.47 | 23.47 | 0.99% | 326,224 |
| Jul 14, 2025 | 23.15 | 23.70 | 23.20 | 23.24 | 23.24 | 0.39% | 445,698 |
| Jul 13, 2025 | 22.99 | 23.24 | 23.00 | 23.15 | 23.15 | 0.70% | 228,223 |
| Jul 10, 2025 | 23.01 | 23.45 | 22.79 | 22.99 | 22.99 | -0.09% | 382,420 |
| Jul 9, 2025 | 23.40 | 23.64 | 23.00 | 23.01 | 23.01 | -1.67% | 305,993 |
| Jul 7, 2025 | 23.62 | 23.90 | 23.40 | 23.40 | 23.40 | -0.93% | 513,278 |
| Jul 6, 2025 | 23.93 | 24.10 | 23.60 | 23.62 | 23.62 | -1.30% | 599,613 |
| Jul 2, 2025 | 23.71 | 24.34 | 23.81 | 23.93 | 23.93 | 0.93% | 1,158,197 |
| Jul 1, 2025 | 24.00 | 24.79 | 23.71 | 23.71 | 23.71 | -1.21% | 5,268,491 |
| Jun 30, 2025 | 23.64 | 24.18 | 23.06 | 24.00 | 24.00 | 1.52% | 2,451,522 |
| Jun 29, 2025 | 23.36 | 23.70 | 23.38 | 23.64 | 23.64 | 1.20% | 452,449 |
| Jun 25, 2025 | 23.17 | 23.44 | 23.06 | 23.36 | 23.36 | 0.82% | 486,009 |
| Jun 24, 2025 | 22.67 | 23.30 | 22.70 | 23.17 | 23.17 | 2.21% | 447,047 |
| Jun 23, 2025 | 22.24 | 22.68 | 22.18 | 22.67 | 22.67 | 1.93% | 311,867 |
| Jun 22, 2025 | 22.23 | 22.34 | 21.70 | 22.24 | 22.24 | 0.04% | 159,472 |