Acrow Misr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 64.000 | 64.800 | 63.660 | 63.880 | 63.880 | 7,603 |
| 2025-06-02 | 63.960 | 64.500 | 63.660 | 64.000 | 64.000 | 8,555 |
| 2025-05-29 | 64.500 | 64.500 | 63.800 | 63.960 | 63.960 | 7,231 |
| 2025-05-28 | 65.000 | 65.000 | 64.010 | 65.000 | 65.000 | 2,233 |
| 2025-05-27 | 63.970 | 65.000 | 63.700 | 65.000 | 65.000 | 8,244 |
| 2025-05-26 | 64.070 | 64.380 | 63.560 | 63.970 | 63.970 | 16,656 |
| 2025-05-22 | 65.430 | 66.500 | 64.700 | 65.240 | 65.240 | 6,016 |
| 2025-05-21 | 65.430 | 65.880 | 64.680 | 65.430 | 65.430 | 2,868 |
| 2025-05-20 | 65.430 | 66.400 | 64.310 | 65.430 | 65.430 | 4,144 |
| 2025-05-19 | 65.520 | 66.800 | 65.000 | 65.430 | 65.430 | 5,068 |
| 2025-05-15 | 67.710 | 69.300 | 66.000 | 66.010 | 66.010 | 33,464 |
| 2025-05-14 | 67.710 | 68.000 | 67.150 | 67.710 | 67.710 | 2,565 |
| 2025-05-13 | 67.090 | 68.350 | 67.040 | 67.710 | 67.710 | 8,370 |
| 2025-05-12 | 67.090 | 68.650 | 66.620 | 67.090 | 67.090 | 2,705 |
| 2025-05-08 | 69.620 | 70.950 | 67.000 | 67.890 | 67.890 | 42,722 |
| 2025-05-07 | 70.670 | 72.010 | 69.180 | 69.620 | 69.620 | 26,264 |
| 2025-05-06 | 69.910 | 71.390 | 69.000 | 70.670 | 70.670 | 19,173 |
| 2025-05-05 | 70.570 | 71.400 | 69.500 | 69.910 | 69.910 | 10,470 |
| 2025-04-30 | 69.010 | 70.960 | 68.830 | 69.000 | 69.000 | 11,958 |
| 2025-04-29 | 68.310 | 72.500 | 68.020 | 69.010 | 69.010 | 40,387 |
| 2025-04-28 | 68.310 | 68.840 | 67.790 | 68.310 | 68.310 | 3,211 |
| 2025-04-23 | 67.980 | 68.900 | 66.500 | 67.280 | 67.280 | 12,658 |
| 2025-04-22 | 66.600 | 70.970 | 66.600 | 67.980 | 67.980 | 40,660 |
| 2025-04-17 | 66.160 | 66.900 | 65.520 | 66.280 | 66.280 | 16,055 |
| 2025-04-16 | 66.340 | 67.870 | 66.000 | 66.160 | 66.160 | 14,411 |
| 2025-04-15 | 66.340 | 67.990 | 66.340 | 66.340 | 66.340 | 4,181 |
| 2025-04-14 | 67.250 | 68.440 | 66.000 | 66.340 | 66.340 | 16,103 |
| 2025-04-10 | 67.030 | 68.480 | 67.030 | 67.250 | 67.250 | 7,732 |
| 2025-04-09 | 68.830 | 69.800 | 66.000 | 66.530 | 66.530 | 15,288 |
| 2025-04-08 | 69.940 | 71.490 | 68.220 | 68.830 | 68.830 | 9,256 |
| 2025-04-07 | 69.690 | 70.870 | 67.190 | 69.940 | 69.940 | 14,045 |
| 2025-04-03 | 71.360 | 72.750 | 71.020 | 71.590 | 71.590 | 6,256 |
| 2025-03-27 | 71.360 | 72.980 | 71.360 | 71.360 | 71.360 | 2,765 |
| 2025-03-26 | 72.150 | 72.600 | 71.200 | 71.360 | 71.360 | 7,743 |
| 2025-03-25 | 72.020 | 72.990 | 71.610 | 72.150 | 72.150 | 6,069 |
| 2025-03-24 | 73.980 | 73.980 | 72.000 | 72.020 | 72.020 | 36,969 |
| 2025-03-20 | 74.420 | 74.980 | 73.000 | 74.240 | 74.240 | 13,263 |
| 2025-03-19 | 74.000 | 76.500 | 73.000 | 74.420 | 74.420 | 43,128 |
| 2025-03-18 | 73.190 | 75.000 | 71.000 | 74.000 | 74.000 | 27,439 |
| 2025-03-17 | 74.620 | 75.000 | 72.870 | 73.190 | 73.190 | 15,134 |
| 2025-03-13 | 69.860 | 74.200 | 69.250 | 72.130 | 72.130 | 66,506 |
| 2025-03-12 | 70.110 | 71.490 | 69.000 | 69.860 | 69.860 | 20,870 |
| 2025-03-11 | 69.960 | 72.900 | 67.670 | 70.110 | 70.110 | 55,321 |
| 2025-03-10 | 64.360 | 76.080 | 64.360 | 69.960 | 69.960 | 213,030 |
| 2025-03-06 | 63.000 | 63.640 | 62.500 | 63.000 | 63.000 | 2,779 |
| 2025-03-05 | 63.000 | 63.000 | 62.820 | 63.000 | 63.000 | 2,593 |
| 2025-03-04 | 63.350 | 64.420 | 62.770 | 63.000 | 63.000 | 19,540 |
| 2025-03-03 | 63.350 | 64.580 | 63.020 | 63.350 | 63.350 | 2,747 |
| 2025-02-27 | 63.010 | 64.790 | 62.750 | 63.350 | 63.350 | 13,328 |
| 2025-02-26 | 63.620 | 63.630 | 63.000 | 63.010 | 63.010 | 13,993 |
| 2025-02-25 | 64.380 | 64.980 | 63.500 | 63.620 | 63.620 | 16,265 |
| 2025-02-24 | 64.030 | 64.900 | 63.600 | 64.380 | 64.380 | 21,258 |
| 2025-02-20 | 63.680 | 64.300 | 63.400 | 64.030 | 64.030 | 9,689 |
| 2025-02-19 | 64.120 | 65.500 | 63.400 | 63.680 | 63.680 | 16,555 |
| 2025-02-18 | 63.590 | 65.500 | 63.400 | 64.120 | 64.120 | 25,008 |
| 2025-02-17 | 63.590 | 64.000 | 62.800 | 63.590 | 63.590 | 2,028 |
| 2025-02-13 | 61.960 | 63.000 | 61.540 | 61.960 | 61.960 | 1,847 |
| 2025-02-12 | 61.960 | 62.500 | 61.000 | 61.960 | 61.960 | 3,983 |
| 2025-02-11 | 63.500 | 63.500 | 61.260 | 61.960 | 61.960 | 18,328 |
| 2025-02-10 | 63.980 | 64.000 | 63.230 | 63.980 | 63.980 | 1,020 |
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.