Acrow Misr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 102.23 | 103.49 | 99.000 | 100.04 | 100.04 | 8,154 |
| 2025-09-25 | 103.14 | 106.49 | 95.000 | 101.28 | 101.28 | 14,243 |
| 2025-09-24 | 104.57 | 106.90 | 103.00 | 103.14 | 103.14 | 11,538 |
| 2025-09-23 | 107.05 | 108.50 | 104.25 | 104.57 | 104.57 | 14,066 |
| 2025-09-22 | 109.31 | 110.50 | 105.08 | 107.05 | 107.05 | 24,512 |
| 2025-09-18 | 109.07 | 112.80 | 109.07 | 110.97 | 110.97 | 16,304 |
| 2025-09-17 | 108.16 | 111.99 | 105.01 | 108.77 | 108.77 | 19,115 |
| 2025-09-16 | 113.91 | 115.00 | 108.00 | 108.16 | 108.16 | 76,829 |
| 2025-09-15 | 107.81 | 114.80 | 107.21 | 113.91 | 113.91 | 62,815 |
| 2025-09-11 | 109.95 | 112.50 | 103.10 | 107.98 | 107.98 | 123,873 |
| 2025-09-10 | 106.19 | 115.70 | 105.00 | 109.95 | 109.95 | 125,015 |
| 2025-09-09 | 108.35 | 111.00 | 105.02 | 106.19 | 106.19 | 61,769 |
| 2025-09-08 | 100.87 | 110.99 | 99.110 | 108.35 | 108.35 | 140,874 |
| 2025-09-03 | 94.000 | 98.000 | 92.800 | 95.210 | 95.210 | 75,281 |
| 2025-09-02 | 92.650 | 94.410 | 92.000 | 94.000 | 94.000 | 36,327 |
| 2025-09-01 | 90.110 | 94.000 | 90.000 | 92.650 | 92.650 | 53,299 |
| 2025-08-28 | 92.000 | 95.000 | 92.000 | 92.140 | 92.140 | 57,578 |
| 2025-08-27 | 92.130 | 93.500 | 91.000 | 91.880 | 91.880 | 52,159 |
| 2025-08-26 | 95.450 | 98.900 | 90.120 | 92.130 | 92.130 | 159,436 |
| 2025-08-25 | 95.000 | 100.99 | 94.900 | 95.450 | 95.450 | 167,408 |
| 2025-08-21 | 85.900 | 86.600 | 84.950 | 85.030 | 85.030 | 10,560 |
| 2025-08-20 | 84.500 | 90.500 | 84.500 | 85.900 | 85.900 | 40,569 |
| 2025-08-19 | 87.290 | 88.990 | 84.000 | 84.450 | 84.450 | 48,291 |
| 2025-08-18 | 88.880 | 91.500 | 87.000 | 87.290 | 87.290 | 37,699 |
| 2025-08-14 | 90.500 | 95.990 | 88.500 | 91.000 | 91.000 | 151,515 |
| 2025-08-13 | 82.960 | 91.000 | 82.160 | 90.500 | 90.500 | 166,826 |
| 2025-08-12 | 83.610 | 85.010 | 82.050 | 82.960 | 82.960 | 53,581 |
| 2025-08-11 | 81.200 | 87.000 | 81.200 | 83.610 | 83.610 | 248,639 |
| 2025-08-07 | 75.000 | 76.000 | 73.740 | 74.600 | 74.600 | 22,412 |
| 2025-08-06 | 76.640 | 79.000 | 75.000 | 75.000 | 75.000 | 17,123 |
| 2025-08-05 | 75.000 | 79.990 | 75.000 | 76.640 | 76.640 | 39,993 |
| 2025-08-04 | 74.000 | 75.790 | 74.000 | 74.330 | 74.330 | 18,424 |
| 2025-07-31 | 76.280 | 79.900 | 75.210 | 76.190 | 76.190 | 18,507 |
| 2025-07-30 | 76.710 | 80.500 | 76.050 | 76.280 | 76.280 | 80,024 |
| 2025-07-29 | 76.370 | 79.950 | 75.000 | 76.710 | 76.710 | 101,029 |
| 2025-07-28 | 80.740 | 81.300 | 76.250 | 76.370 | 76.370 | 97,804 |
| 2025-07-23 | 80.010 | 81.000 | 75.800 | 79.970 | 79.970 | 211,219 |
| 2025-07-22 | 68.790 | 81.940 | 68.790 | 80.010 | 80.010 | 630,192 |
| 2025-07-21 | 64.700 | 68.800 | 64.700 | 68.310 | 68.310 | 85,576 |
| 2025-07-17 | 63.770 | 64.280 | 63.770 | 63.770 | 63.770 | 2,181 |
| 2025-07-16 | 63.770 | 64.390 | 63.500 | 63.770 | 63.770 | 3,485 |
| 2025-07-15 | 64.000 | 64.700 | 63.190 | 63.770 | 63.770 | 7,020 |
| 2025-07-14 | 63.840 | 64.480 | 63.500 | 64.000 | 64.000 | 6,292 |
| 2025-07-10 | 63.400 | 65.800 | 63.400 | 63.990 | 63.990 | 23,622 |
| 2025-07-09 | 63.540 | 64.500 | 62.050 | 62.920 | 62.920 | 12,503 |
| 2025-07-07 | 63.510 | 64.750 | 63.200 | 63.540 | 63.540 | 5,792 |
| 2025-07-02 | 63.480 | 65.390 | 63.300 | 63.480 | 63.480 | 4,524 |
| 2025-07-01 | 63.460 | 65.500 | 63.040 | 63.480 | 63.480 | 10,051 |
| 2025-06-30 | 63.330 | 64.930 | 62.940 | 63.460 | 63.460 | 14,915 |
| 2025-06-25 | 61.500 | 65.000 | 61.500 | 63.790 | 63.790 | 18,018 |
| 2025-06-24 | 60.320 | 62.780 | 60.050 | 61.200 | 61.200 | 18,061 |
| 2025-06-23 | 60.200 | 62.000 | 60.000 | 60.320 | 60.320 | 6,904 |
| 2025-06-19 | 60.070 | 63.790 | 58.100 | 59.400 | 59.400 | 29,365 |
| 2025-06-18 | 58.910 | 61.300 | 56.250 | 60.070 | 60.070 | 17,021 |
| 2025-06-17 | 60.530 | 62.490 | 58.000 | 58.910 | 58.910 | 6,196 |
| 2025-06-16 | 60.030 | 64.270 | 60.000 | 60.530 | 60.530 | 20,406 |
| 2025-06-12 | 64.500 | 64.500 | 63.000 | 63.210 | 63.210 | 13,785 |
| 2025-06-11 | 63.950 | 65.000 | 63.850 | 64.680 | 64.680 | 10,604 |
| 2025-06-10 | 64.370 | 64.990 | 63.670 | 63.950 | 63.950 | 7,610 |
| 2025-06-04 | 63.880 | 65.500 | 63.720 | 64.370 | 64.370 | 4,990 |
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.