Acrow Misr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 125.50 | 126.77 | 125.31 | 126.22 | 126.22 | 40,631 |
| 2026-01-14 | 125.31 | 126.88 | 125.31 | 125.50 | 125.50 | 34,364 |
| 2026-01-13 | 124.97 | 126.50 | 124.90 | 125.20 | 125.20 | 10,791 |
| 2026-01-12 | 124.21 | 126.00 | 124.00 | 124.97 | 124.97 | 24,847 |
| 2026-01-08 | 123.50 | 124.90 | 123.50 | 124.50 | 124.50 | 43,750 |
| 2026-01-06 | 121.87 | 125.00 | 121.62 | 123.31 | 123.31 | 61,302 |
| 2026-01-05 | 122.00 | 122.00 | 121.50 | 121.87 | 121.87 | 19,058 |
| 2025-12-31 | 121.72 | 122.97 | 121.50 | 121.87 | 121.87 | 50,473 |
| 2025-12-30 | 121.97 | 122.98 | 121.14 | 121.72 | 121.72 | 8,087 |
| 2025-12-29 | 122.44 | 122.89 | 121.82 | 121.97 | 121.97 | 22,652 |
| 2025-12-25 | 122.14 | 122.89 | 121.87 | 122.49 | 122.49 | 12,993 |
| 2025-12-24 | 121.99 | 122.30 | 121.77 | 122.14 | 122.14 | 5,709 |
| 2025-12-23 | 122.02 | 122.30 | 121.50 | 121.99 | 121.99 | 5,448 |
| 2025-12-22 | 122.02 | 122.30 | 121.95 | 122.02 | 122.02 | 7,760 |
| 2025-12-18 | 122.00 | 122.40 | 121.19 | 122.39 | 122.39 | 19,010 |
| 2025-12-17 | 120.98 | 122.12 | 120.80 | 122.00 | 122.00 | 38,286 |
| 2025-12-16 | 120.91 | 121.88 | 120.50 | 120.98 | 120.98 | 31,411 |
| 2025-12-15 | 121.22 | 121.50 | 120.32 | 120.91 | 120.91 | 33,692 |
| 2025-12-11 | 120.14 | 122.00 | 120.00 | 120.26 | 120.26 | 44,380 |
| 2025-12-10 | 122.00 | 122.95 | 119.50 | 120.14 | 120.14 | 44,341 |
| 2025-12-09 | 120.00 | 123.80 | 120.00 | 122.00 | 122.00 | 193,039 |
| 2025-12-08 | 111.60 | 127.00 | 111.60 | 114.00 | 114.00 | 124,501 |
| 2025-12-04 | 106.89 | 107.75 | 105.00 | 105.95 | 105.95 | 2,867 |
| 2025-12-03 | 106.23 | 108.00 | 105.35 | 106.89 | 106.89 | 8,496 |
| 2025-12-02 | 106.23 | 106.95 | 105.00 | 106.23 | 106.23 | 2,812 |
| 2025-12-01 | 105.02 | 106.80 | 105.02 | 106.23 | 106.23 | 5,453 |
| 2025-11-27 | 105.11 | 107.00 | 105.00 | 105.02 | 105.02 | 13,922 |
| 2025-11-26 | 105.32 | 109.00 | 105.01 | 105.11 | 105.11 | 11,021 |
| 2025-11-25 | 108.23 | 108.99 | 105.04 | 105.32 | 105.32 | 8,920 |
| 2025-11-24 | 108.05 | 110.97 | 107.01 | 108.23 | 108.23 | 7,457 |
| 2025-11-20 | 109.93 | 110.89 | 107.32 | 110.86 | 110.86 | 11,589 |
| 2025-11-19 | 109.93 | 111.32 | 107.30 | 109.93 | 109.93 | 3,124 |
| 2025-11-18 | 110.00 | 111.48 | 109.00 | 109.93 | 109.93 | 6,056 |
| 2025-11-17 | 110.42 | 113.69 | 109.80 | 110.00 | 110.00 | 15,480 |
| 2025-11-13 | 113.09 | 117.00 | 111.00 | 111.13 | 111.13 | 24,128 |
| 2025-11-12 | 112.88 | 117.50 | 112.15 | 113.09 | 113.09 | 29,375 |
| 2025-11-11 | 106.81 | 119.00 | 105.50 | 112.88 | 112.88 | 154,920 |
| 2025-11-10 | 106.47 | 107.70 | 106.00 | 106.81 | 106.81 | 4,660 |
| 2025-11-06 | 105.00 | 107.70 | 105.00 | 105.61 | 105.61 | 15,434 |
| 2025-11-05 | 105.98 | 108.50 | 104.55 | 104.92 | 104.92 | 15,047 |
| 2025-11-04 | 104.80 | 107.00 | 104.80 | 105.98 | 105.98 | 10,219 |
| 2025-11-03 | 104.41 | 105.99 | 103.78 | 104.59 | 104.59 | 8,058 |
| 2025-10-30 | 106.52 | 107.50 | 105.50 | 106.52 | 106.52 | 2,012 |
| 2025-10-29 | 106.52 | 107.90 | 105.50 | 106.52 | 106.52 | 1,865 |
| 2025-10-28 | 106.94 | 108.50 | 106.00 | 106.52 | 106.52 | 7,941 |
| 2025-10-27 | 107.84 | 108.50 | 106.51 | 106.94 | 106.94 | 13,273 |
| 2025-10-23 | 107.37 | 108.00 | 105.00 | 106.96 | 106.96 | 9,135 |
| 2025-10-22 | 105.75 | 108.98 | 105.03 | 107.37 | 107.37 | 5,213 |
| 2025-10-21 | 106.22 | 108.00 | 105.02 | 105.75 | 105.75 | 8,139 |
| 2025-10-20 | 108.29 | 108.29 | 106.02 | 106.22 | 106.22 | 8,233 |
← NewerPage 4 of 4 · 230 trading days
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.