Acrow Misr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	23.030	23.030	20.100	23.030	20.171	499
2023-07-19	23.030	23.030	20.100	23.030	20.171	53
2023-07-18	23.030	23.030	22.490	23.030	20.171	15
2023-07-17	23.030	23.030	20.050	23.030	20.171	461
2023-07-13	23.030	23.030	20.060	23.030	20.171	452
2023-07-12	23.030	23.030	21.490	23.030	20.171	152
2023-07-11	23.030	23.030	20.500	23.030	20.171	1,065
2023-07-10	23.030	23.030	20.000	23.030	20.171	1,850
2023-07-06	23.030	23.030	20.530	23.030	20.171	1,159
2023-07-05	23.030	23.030	20.520	23.030	20.171	830
2023-07-04	23.030	23.030	21.020	23.030	20.171	808
2023-06-26	23.030	23.030	21.000	23.030	20.171	2,106
2023-06-22	23.030	23.030	21.020	23.030	20.171	1,418
2023-06-21	23.030	23.030	21.010	23.030	20.171	1,500
2023-06-20	23.030	23.030	21.020	23.030	20.171	342
2023-06-19	23.030	23.030	21.040	23.030	20.171	1,005
2023-06-15	23.030	23.030	22.670	23.030	20.171	500
2023-06-14	23.030	23.030	21.300	23.030	20.171	14
2023-06-13	23.030	23.030	21.200	23.030	20.171	20
2023-06-08	23.030	23.030	21.170	23.030	20.171	1,927
2023-06-07	23.030	23.030	21.360	23.030	20.171	2,282
2023-06-06	23.030	23.030	21.160	23.030	20.171	442
2023-06-05	23.030	23.030	23.000	23.030	20.171	2
2023-06-01	23.030	23.230	22.350	23.030	20.171	85
2023-05-31	23.030	23.360	22.250	23.030	20.171	15
2023-05-30	23.030	23.160	22.660	23.030	20.171	2,498
2023-05-29	23.030	23.030	22.250	23.030	20.171	520
2023-05-25	23.030	23.030	21.360	23.030	20.171	679
2023-05-24	23.030	23.030	22.710	23.030	20.171	105
2023-05-23	23.030	23.030	21.310	23.030	20.171	2,353
2023-05-22	23.030	23.030	22.080	23.030	20.171	326
2023-05-18	23.030	23.030	22.020	23.030	20.171	502
2023-05-17	23.030	23.030	22.020	23.030	20.171	737
2023-05-16	23.030	23.030	22.020	23.030	20.171	1,696
2023-05-15	23.030	23.030	22.010	23.030	20.171	3,234
2023-05-11	23.030	23.030	22.250	23.030	20.171	9,054
2023-05-10	23.030	23.030	22.690	23.030	20.171	612
2023-05-09	23.030	23.390	22.730	23.030	20.171	2,000
2023-05-08	23.030	23.030	22.690	23.030	20.171	50
2023-05-03	23.030	23.490	22.750	23.030	20.171	1,344
2023-05-02	23.030	23.030	22.730	23.030	20.171	1,277
2023-05-01	23.030	23.030	22.970	23.030	20.171	2,506
2023-04-27	23.030	23.320	22.960	23.030	20.171	1,608
2023-04-26	23.030	23.900	22.930	23.030	20.171	768
2023-04-19	23.030	23.170	22.920	23.030	20.171	5,315
2023-04-18	23.890	23.890	23.000	23.030	20.171	14,175
2023-04-13	28.280	28.280	23.100	28.280	24.770	3,620
2023-04-12	28.280	28.280	23.510	28.280	24.770	1,474
2023-04-11	28.280	28.280	23.440	28.280	24.770	509
2023-04-10	28.280	28.280	23.410	28.280	24.770	88
2023-04-06	28.280	28.280	23.250	28.280	24.770	10,681
2023-04-04	28.280	28.280	23.600	28.280	24.770	1,233
2023-03-30	28.280	28.280	23.120	28.280	24.770	778
2023-03-29	28.280	28.280	23.010	28.280	24.770	1,067
2023-03-28	28.280	28.280	22.870	28.280	24.770	87
2023-03-27	28.280	28.280	22.840	28.280	24.770	356
2023-03-23	28.280	28.280	24.140	28.280	24.770	1,200
2023-03-22	22.910	28.280	22.910	28.280	24.770	39
2023-03-21	28.280	28.280	22.810	28.280	24.770	1,210
2023-03-20	28.280	28.280	22.700	28.280	24.770	1,040

← NewerPage 12 of 17 · 979 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.