Acrow Misr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	25.890	25.890	24.000	25.890	22.676	7,297
2022-03-09	25.890	25.890	24.000	25.890	22.676	8,467
2022-03-08	25.890	25.890	24.000	25.890	22.676	250
2022-03-07	25.890	25.890	23.010	25.890	22.676	4,342
2022-03-03	25.890	25.890	24.000	25.890	22.676	1,430
2022-03-02	25.890	25.890	24.010	25.890	22.676	1,100
2022-03-01	25.890	25.890	24.340	25.890	22.676	6,670
2022-02-28	25.890	25.890	23.020	25.890	22.676	1,723
2022-02-24	25.890	25.890	22.510	25.890	22.676	7,572
2022-02-23	25.340	27.980	25.020	25.890	22.676	47,929
2022-02-22	25.500	25.500	23.820	25.340	22.195	13,517
2022-02-21	27.990	27.990	24.450	27.990	24.516	10,100
2022-02-17	27.990	27.990	24.000	27.990	24.516	7,916
2022-02-15	27.990	27.990	23.800	27.990	24.516	8,960
2022-02-14	27.990	27.990	23.520	27.990	24.516	4,104
2022-02-09	27.990	27.990	26.450	27.990	24.516	39
2022-02-08	27.990	27.990	27.900	27.990	24.516	25
2022-02-03	27.990	27.990	26.050	27.990	24.516	3,018
2022-02-02	27.990	27.990	26.800	27.990	24.516	98
2022-02-01	27.990	27.990	26.710	27.990	24.516	2,057
2022-01-31	27.990	27.990	26.310	27.990	24.516	7,203
2022-01-26	27.990	27.990	26.650	27.990	24.516	1,150
2022-01-25	27.990	27.990	27.730	27.990	24.516	696
2022-01-24	27.990	27.990	26.700	27.990	24.516	774
2022-01-20	27.990	27.990	27.260	27.990	24.516	5,730
2022-01-19	27.990	27.990	27.300	27.990	24.516	2,070
2022-01-18	27.990	28.200	26.350	27.990	24.516	4,412
2022-01-17	27.990	28.000	27.150	27.990	24.516	200
2022-01-13	29.750	29.890	27.850	27.990	24.516	17,487
2022-01-12	27.970	31.040	27.970	29.750	26.057	69,642
2022-01-11	27.430	28.180	27.430	27.430	24.025	2,305
2022-01-10	27.430	28.340	27.430	27.430	24.025	510
2022-01-05	27.430	28.390	27.430	27.430	24.025	250
2022-01-04	27.430	28.370	27.260	27.430	24.025	7,309
2022-01-03	27.430	27.500	27.000	27.430	24.025	450
2021-12-30	27.430	27.430	26.200	27.430	24.025	8,056
2021-12-29	27.430	27.900	26.000	27.430	24.025	10,854
2021-12-28	27.430	27.430	26.250	27.430	24.025	1,890
2021-12-27	27.430	28.400	26.860	27.430	24.025	7,615
2021-12-23	27.430	27.480	26.840	27.430	24.025	7,839
2021-12-22	27.430	28.000	26.810	27.430	24.025	6,780
2021-12-21	26.980	28.900	26.980	27.430	24.025	52,863
2021-12-20	26.860	27.400	26.400	26.860	23.526	2,798
2021-12-16	26.860	27.000	26.010	26.860	23.526	3,182
2021-12-15	26.860	27.900	26.230	26.860	23.526	4,269
2021-12-14	26.860	27.900	26.610	26.860	23.526	1,136
2021-12-13	26.860	27.880	26.860	26.860	23.526	1,392
2021-12-09	26.860	26.890	26.010	26.860	23.526	202
2021-12-08	26.860	26.860	25.750	26.860	23.526	5,506
2021-12-07	27.690	27.690	26.600	26.860	23.526	11,545
2021-12-06	28.160	29.000	27.280	27.690	24.253	18,921
2021-12-02	28.800	28.800	28.000	28.160	24.665	11,045
2021-12-01	29.450	31.840	29.210	29.660	25.979	25,041
2021-11-30	31.940	33.000	27.400	29.450	25.795	69,889
2021-11-29	31.940	31.940	26.330	31.940	27.976	4,384
2021-11-25	31.940	31.940	29.000	31.940	27.319	7,942
2021-11-24	31.940	31.940	28.000	31.940	27.319	4,149
2021-11-23	31.940	31.940	28.560	31.940	27.319	5,092
2021-11-22	31.940	31.940	26.310	31.940	27.319	2,046
2021-11-18	31.940	31.940	27.000	31.940	27.319	211

← NewerPage 16 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.