Acrow Misr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	127.52	127.52	127.52	127.52	127.52	0
2026-04-19	127.52	127.52	127.52	127.52	127.52	0
2026-04-16	127.52	127.52	127.52	127.52	127.52	0
2026-04-15	127.52	127.52	127.52	127.52	127.52	0
2026-04-14	127.52	127.52	127.52	127.52	127.52	0
2026-04-09	127.52	127.52	127.52	127.52	127.52	0
2026-04-08	127.52	127.52	127.52	127.52	127.52	0
2026-04-07	127.52	127.52	127.52	127.52	127.52	0
2026-04-06	127.52	127.52	127.52	127.52	127.52	0
2026-04-05	127.52	127.52	127.52	127.52	127.52	0
2026-04-02	127.52	127.52	127.52	127.52	127.52	0
2026-04-01	127.52	127.52	127.52	127.52	127.52	0
2026-03-31	127.52	127.52	127.52	127.52	127.52	0
2026-03-30	127.52	127.52	127.52	127.52	127.52	0
2026-03-29	127.52	127.52	127.52	127.52	127.52	0
2026-03-26	127.52	127.52	127.52	127.52	127.52	0
2026-03-25	127.52	127.52	127.52	127.52	127.52	0
2026-03-24	127.52	127.52	127.52	127.52	127.52	0
2026-03-18	127.52	127.52	127.52	127.52	127.52	0
2026-03-17	127.52	127.52	127.52	127.52	127.52	0
2026-03-16	127.52	127.52	127.52	127.52	127.52	0
2026-03-15	127.52	127.52	127.52	127.52	127.52	0
2026-03-12	127.52	127.52	127.52	127.52	127.52	0
2026-03-11	127.52	127.52	127.52	127.52	127.52	0
2026-03-10	127.52	127.52	127.52	127.52	127.52	0
2026-03-09	127.52	127.52	127.52	127.52	127.52	0
2026-03-08	127.52	127.52	127.52	127.52	127.52	0
2026-03-05	127.52	127.52	127.52	127.52	127.52	0
2026-03-04	127.52	127.52	127.52	127.52	127.52	0
2026-03-03	127.52	127.52	127.52	127.52	127.52	0
2026-03-02	127.52	127.52	127.52	127.52	127.52	0
2026-03-01	127.52	127.52	127.52	127.52	127.52	0
2026-02-26	127.52	127.52	127.52	127.52	127.52	0
2026-02-25	127.52	127.52	127.52	127.52	127.52	0
2026-02-24	127.52	127.52	127.52	127.52	127.52	0
2026-02-23	127.52	127.52	127.52	127.52	127.52	0
2026-02-22	127.52	127.52	127.52	127.52	127.52	0
2026-02-19	127.52	127.52	127.52	127.52	127.52	0
2026-02-18	127.52	127.52	127.52	127.52	127.52	0
2026-02-17	127.52	127.52	127.52	127.52	127.52	0
2026-02-16	127.52	127.52	127.52	127.52	127.52	0
2026-02-15	127.52	127.52	127.52	127.52	127.52	0
2026-02-12	127.52	127.52	127.52	127.52	127.52	0
2026-02-11	129.29	129.29	125.55	127.52	127.52	3,250
2026-02-10	129.29	129.29	125.55	129.29	129.29	346
2026-02-09	129.29	129.29	125.30	129.29	129.29	570
2026-02-08	129.29	129.29	125.05	129.29	129.29	1,075
2026-02-05	129.29	129.29	125.21	129.29	129.29	408
2026-02-04	128.00	129.29	124.20	129.29	129.29	1,143
2026-02-03	128.00	128.00	124.00	128.00	128.00	1,301
2026-02-02	128.00	128.50	124.00	128.00	128.00	607
2026-02-01	128.00	129.27	126.50	128.00	128.00	529
2026-01-28	128.00	128.40	123.05	128.00	128.00	1,126
2026-01-27	128.12	128.38	127.71	128.00	128.00	19,307
2026-01-26	127.96	128.27	127.67	128.12	128.12	20,005
2026-01-25	127.25	128.40	127.25	127.96	127.96	22,239
2026-01-22	127.71	127.72	127.20	127.25	127.25	11,710
2026-01-21	127.00	127.80	126.01	127.71	127.71	24,009
2026-01-20	127.02	127.99	125.62	127.00	127.00	35,012
2026-01-19	127.00	127.99	127.00	127.02	127.02	23,681

← NewerPage 3 of 17 · 978 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.