Acrow Misr historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	59.970	60.000	52.000	55.220	52.408	20,294
2024-03-05	58.040	64.800	58.000	59.970	56.917	16,264
2024-03-04	55.960	59.900	55.670	58.040	55.085	15,621
2024-02-29	59.890	60.000	56.070	58.280	55.313	9,829
2024-02-28	63.800	64.990	59.000	59.890	56.841	13,860
2024-02-27	63.090	68.000	63.040	63.800	60.552	18,424
2024-02-26	66.320	68.990	61.300	63.090	59.878	22,680
2024-02-22	63.000	70.000	63.000	68.660	65.164	75,504
2024-02-21	56.230	61.980	55.270	61.570	58.435	49,002
2024-02-20	54.320	57.430	53.220	56.230	53.367	23,431
2024-02-19	53.760	55.000	51.510	54.320	51.554	18,283
2024-02-15	53.900	55.990	52.240	53.040	50.339	30,092
2024-02-14	57.990	57.990	52.000	53.900	51.156	23,763
2024-02-13	51.010	58.990	49.500	58.270	55.303	107,806
2024-02-12	45.470	51.680	44.600	50.210	47.654	41,563
2024-02-08	45.470	46.480	45.000	45.470	43.155	2,090
2024-02-07	47.000	47.000	44.650	45.470	43.155	20,319
2024-02-06	46.120	49.800	46.120	47.810	45.376	46,253
2024-02-05	43.070	46.000	43.070	43.070	40.877	430
2024-02-01	43.070	44.700	42.000	43.070	40.877	6,750
2024-01-31	46.280	46.470	38.010	43.070	40.877	14,837
2024-01-30	46.280	46.820	45.750	46.280	43.924	2,145
2024-01-29	46.280	47.240	45.070	46.280	43.924	3,816
2024-01-24	46.130	47.490	46.000	46.070	43.724	7,986
2024-01-23	46.130	47.850	46.000	46.130	43.781	4,818
2024-01-22	46.460	47.700	46.000	46.130	43.781	17,514
2024-01-18	47.610	48.480	46.000	46.100	43.753	28,028
2024-01-17	48.540	51.500	47.000	47.610	45.186	40,895
2024-01-16	46.690	49.000	45.830	48.540	46.069	22,833
2024-01-15	46.530	47.400	45.600	46.690	44.313	8,180
2024-01-11	45.240	45.990	44.270	44.940	42.652	7,812
2024-01-10	45.240	45.990	45.000	45.240	42.937	1,660
2024-01-09	45.240	46.500	45.000	45.240	42.937	3,744
2024-01-08	45.240	46.990	44.230	45.240	42.937	5,171
2024-01-04	47.040	47.500	44.730	45.240	42.937	17,110
2024-01-03	43.940	49.000	43.000	47.040	44.645	16,561
2024-01-02	42.910	44.050	42.710	43.940	41.703	8,714
2023-12-28	43.530	44.000	42.500	42.910	40.725	16,411
2023-12-27	43.530	43.990	42.100	43.530	41.314	4,921
2023-12-26	43.530	43.890	41.890	43.530	41.314	6,298
2023-12-25	43.530	44.490	41.000	43.530	41.314	5,347
2023-12-21	45.780	46.950	44.100	45.520	43.202	11,030
2023-12-20	46.370	48.000	45.300	45.780	43.449	17,063
2023-12-19	47.060	47.950	46.050	46.370	44.009	25,816
2023-12-18	49.380	49.900	45.250	47.060	44.664	49,716
2023-12-14	50.280	50.900	49.560	50.160	43.934	8,154
2023-12-13	50.270	51.000	49.400	50.280	44.039	6,303
2023-12-12	49.770	51.990	49.500	50.270	44.030	8,782
2023-12-11	50.490	50.490	49.000	49.770	43.592	7,191
2023-12-07	51.890	52.390	49.010	51.090	44.749	9,402
2023-12-06	52.820	54.430	51.500	51.890	45.449	23,878
2023-12-05	50.230	54.000	50.230	52.820	46.264	49,341
2023-12-04	50.210	52.990	48.610	50.200	43.969	33,987
2023-11-30	54.460	58.800	50.260	54.300	47.560	70,432
2023-11-29	46.000	54.460	46.000	54.460	47.700	111,763
2023-11-28	45.390	46.300	43.510	45.390	39.756	6,721
2023-11-27	47.210	47.780	45.000	45.390	39.756	12,789
2023-11-23	47.310	48.850	47.110	47.300	41.429	19,677
2023-11-22	45.500	48.980	45.500	47.310	41.438	23,140
2023-11-21	46.050	46.500	45.050	45.420	39.782	8,522

← NewerPage 10 of 17 · 976 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-10	3.7500 EGP
2023-12-18	3.6300 EGP
2021-11-29	0.7500 EGP
2020-12-22	1.7500 EGP
2019-11-25	1.7500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.