Acrow Misr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	28.280	28.280	22.690	28.280	24.770	2,877
2023-03-15	28.280	28.280	22.730	28.280	24.770	1,257
2023-03-14	28.280	28.280	22.740	28.280	24.770	4,932
2023-03-13	28.280	28.280	24.120	28.280	24.770	962
2023-03-09	28.280	28.280	25.000	28.280	24.770	243
2023-03-08	28.280	28.280	25.010	28.280	24.770	192
2023-03-07	28.280	28.280	25.100	28.280	24.770	1,466
2023-03-06	28.280	28.280	25.500	28.280	24.770	1,054
2023-03-02	28.280	28.280	26.150	28.280	24.770	9,519
2023-03-01	28.280	28.280	26.000	28.280	24.770	7,888
2023-02-28	28.280	28.280	25.350	28.280	24.770	2,794
2023-02-27	28.280	28.280	25.000	28.280	24.770	5,954
2023-02-23	22.630	28.280	22.630	28.280	24.770	4,290
2023-02-22	28.280	28.280	24.500	28.280	24.770	1,714
2023-02-21	28.280	28.280	24.650	28.280	24.770	1,754
2023-02-20	28.280	28.280	24.660	28.280	24.770	1,958
2023-02-16	28.280	28.280	24.110	28.280	24.770	2,186
2023-02-15	28.280	28.280	24.820	28.280	24.770	621
2023-02-14	28.280	28.280	24.750	28.280	24.770	3,266
2023-02-13	28.280	28.280	24.500	28.280	24.770	11
2023-02-09	28.280	28.280	24.050	28.280	24.770	2,941
2023-02-08	28.280	28.280	24.040	28.280	24.770	1,538
2023-02-06	28.280	28.280	24.040	28.280	24.770	1,333
2023-02-02	28.280	28.280	24.070	28.280	24.770	2,482
2023-02-01	28.280	28.280	23.510	28.280	24.770	5,530
2023-01-31	28.280	28.280	24.000	28.280	24.770	9,807
2023-01-30	28.280	28.280	25.000	28.280	24.770	3,099
2023-01-25	28.280	28.280	24.250	28.280	24.770	509
2023-01-24	28.280	28.280	23.320	28.280	24.770	8,200
2023-01-23	28.280	28.500	26.000	28.280	24.770	3,009
2023-01-19	25.730	30.000	23.510	27.930	24.463	28,244
2023-01-18	25.730	25.730	22.710	25.730	22.536	179
2023-01-17	25.730	25.730	23.010	25.730	22.536	100
2023-01-16	25.730	25.730	22.660	25.730	22.536	120
2023-01-12	25.730	25.730	22.010	25.730	22.536	5,115
2023-01-11	25.730	25.730	22.090	25.730	22.536	8,796
2023-01-10	25.730	25.730	23.550	25.730	22.536	142
2023-01-09	25.730	25.730	23.550	25.730	22.536	228
2023-01-05	25.730	25.730	23.950	25.730	22.536	712
2023-01-04	25.730	25.730	24.000	25.730	22.536	947
2023-01-02	25.730	25.730	24.760	25.730	22.536	105
2022-12-28	25.730	25.730	23.110	25.730	22.536	642
2022-12-27	25.730	25.730	23.500	25.730	22.536	395
2022-12-26	25.730	25.730	23.050	25.730	22.536	1,001
2022-12-22	25.730	25.730	23.050	25.730	22.536	810
2022-12-21	25.730	25.730	23.130	25.730	22.536	1,600
2022-12-20	25.730	25.730	23.690	25.730	22.536	2,133
2022-12-19	25.730	25.730	24.100	25.730	22.536	503
2022-12-15	25.730	25.730	24.000	25.730	22.536	1,536
2022-12-14	25.730	25.730	24.000	25.730	22.536	750
2022-12-13	25.730	25.730	23.210	25.730	22.536	6,257
2022-12-12	25.730	25.730	23.170	25.730	22.536	37
2022-12-07	25.730	25.730	24.100	25.730	22.536	4,065
2022-12-06	25.730	25.730	23.710	25.730	22.536	4,643
2022-12-05	25.730	25.730	24.010	25.730	22.536	1,944
2022-12-01	25.730	25.940	24.000	25.730	22.536	5,872
2022-11-30	25.730	25.730	22.800	25.730	22.536	4,315
2022-11-29	25.730	25.730	23.110	25.730	22.536	1,388
2022-11-28	25.730	25.730	23.150	25.730	22.536	5,536
2022-11-24	25.730	25.730	22.660	25.730	22.536	1,130

← NewerPage 13 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.