Acrow Misr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	45.930	47.700	45.710	46.050	40.334	12,508
2023-11-16	46.530	46.750	45.110	45.500	39.852	11,580
2023-11-15	46.770	47.750	45.060	46.530	40.755	7,942
2023-11-14	45.600	48.390	45.600	46.770	40.965	27,671
2023-11-13	43.950	46.490	43.950	45.290	39.668	13,250
2023-11-09	44.560	48.500	44.000	45.340	39.712	29,024
2023-11-08	44.330	46.000	44.020	44.560	39.029	20,145
2023-11-07	45.300	46.590	44.030	44.330	38.828	25,730
2023-11-06	46.370	46.970	44.650	45.300	39.677	41,618
2023-11-02	45.740	48.980	44.350	46.830	41.017	51,038
2023-11-01	49.110	51.430	43.360	45.740	40.063	86,300
2023-10-31	54.120	58.890	46.100	49.110	43.014	98,744
2023-10-30	51.160	54.120	51.160	54.120	47.402	131,149
2023-10-26	34.990	39.890	34.990	37.590	32.924	52,376
2023-10-25	31.200	34.030	31.050	33.990	29.771	29,636
2023-10-24	32.000	32.000	30.500	31.200	27.327	16,819
2023-10-23	30.240	32.900	30.110	32.090	28.107	25,990
2023-10-19	30.240	31.190	29.550	30.240	26.487	3,865
2023-10-18	30.240	31.400	30.240	30.240	26.487	5,346
2023-10-17	30.890	30.890	30.070	30.240	26.487	21,725
2023-10-16	31.130	31.910	30.070	31.130	27.266	9,449
2023-10-12	32.060	32.690	31.510	32.060	28.081	7,699
2023-10-11	33.590	34.290	32.000	32.060	28.081	25,474
2023-10-10	34.500	34.940	32.600	33.590	29.421	11,699
2023-10-09	32.350	35.450	32.000	34.500	30.218	22,971
2023-10-04	33.160	37.980	31.000	37.060	32.460	42,008
2023-10-03	31.960	33.500	31.010	33.160	29.044	51,644
2023-10-02	26.640	31.960	26.000	31.960	27.993	47,734
2023-09-27	26.640	26.640	26.000	26.640	23.333	3,295
2023-09-26	26.640	26.640	26.000	26.640	23.333	3,319
2023-09-20	26.640	26.640	25.910	26.640	23.333	5,110
2023-09-19	26.640	26.640	25.860	26.640	23.333	1,725
2023-09-18	26.640	26.640	25.810	26.640	23.333	1,605
2023-09-14	26.640	26.900	26.310	26.640	23.333	1,307
2023-09-12	25.990	27.000	25.160	26.640	23.333	14,039
2023-09-11	25.990	26.150	25.110	25.990	22.764	1,769
2023-09-07	25.990	26.950	24.210	25.990	22.764	6,612
2023-09-06	25.990	26.010	25.860	25.990	22.764	11,110
2023-09-04	25.990	27.350	25.900	25.990	22.764	3,611
2023-08-31	25.950	26.900	25.620	25.950	22.729	3,494
2023-08-30	25.950	27.350	25.320	25.950	22.729	8,186
2023-08-29	24.490	27.000	24.490	25.950	22.729	16,165
2023-08-24	24.240	24.240	23.360	24.240	21.231	2,202
2023-08-23	24.240	24.240	23.780	24.240	21.231	1,500
2023-08-22	24.240	24.720	23.300	24.240	21.231	2,796
2023-08-17	24.240	25.370	24.240	24.240	21.231	3,350
2023-08-16	24.000	25.520	24.000	24.240	21.231	27,068
2023-08-15	23.030	23.370	23.030	23.030	20.171	706
2023-08-14	23.030	24.790	23.030	23.030	20.171	487
2023-08-10	23.030	23.300	23.030	23.030	20.171	617
2023-08-09	23.030	23.230	23.030	23.030	20.171	41
2023-08-08	23.030	23.220	23.030	23.030	20.171	15
2023-08-07	23.030	24.990	23.030	23.030	20.171	1,898
2023-08-03	23.030	23.990	23.000	23.030	20.171	1,590
2023-08-02	23.030	24.000	23.030	23.030	20.171	2,757
2023-08-01	23.030	24.850	23.030	23.030	20.171	1,464
2023-07-31	23.030	24.940	22.700	23.030	20.171	2,634
2023-07-27	23.030	23.030	21.030	23.030	20.171	2,091
2023-07-26	23.030	23.030	20.200	23.030	20.171	638
2023-07-25	23.030	23.030	20.100	23.030	20.171	96

← NewerPage 11 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.