Acrow Misr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 63.410 | 66.700 | 63.410 | 64.300 | 64.300 | 18,334 |
| 2025-02-05 | 63.120 | 63.500 | 62.620 | 63.120 | 63.120 | 4,003 |
| 2025-02-04 | 63.090 | 63.900 | 62.510 | 63.120 | 63.120 | 6,813 |
| 2025-02-03 | 63.590 | 64.410 | 62.690 | 63.090 | 63.090 | 11,574 |
| 2025-01-30 | 63.130 | 64.990 | 63.020 | 63.590 | 63.590 | 8,181 |
| 2025-01-29 | 63.030 | 64.990 | 63.000 | 63.130 | 63.130 | 8,814 |
| 2025-01-28 | 63.990 | 64.500 | 62.820 | 63.030 | 63.030 | 25,661 |
| 2025-01-27 | 66.030 | 66.500 | 62.000 | 63.990 | 63.990 | 16,821 |
| 2025-01-23 | 67.880 | 67.880 | 66.000 | 66.410 | 66.410 | 5,340 |
| 2025-01-22 | 67.000 | 68.490 | 67.000 | 67.880 | 67.880 | 15,491 |
| 2025-01-21 | 64.530 | 70.000 | 63.510 | 66.960 | 66.960 | 109,509 |
| 2025-01-20 | 64.850 | 65.950 | 64.100 | 64.530 | 64.530 | 18,831 |
| 2025-01-16 | 64.460 | 64.990 | 64.000 | 64.150 | 64.150 | 10,897 |
| 2025-01-15 | 63.720 | 65.000 | 62.750 | 64.460 | 64.460 | 14,608 |
| 2025-01-14 | 64.690 | 65.800 | 61.570 | 63.720 | 63.720 | 9,705 |
| 2025-01-13 | 67.470 | 68.000 | 64.390 | 64.690 | 64.690 | 21,672 |
| 2025-01-09 | 65.000 | 69.890 | 65.000 | 67.640 | 67.640 | 147,223 |
| 2025-01-08 | 62.000 | 68.000 | 62.000 | 64.840 | 64.840 | 61,643 |
| 2025-01-06 | 62.790 | 63.000 | 61.000 | 61.730 | 61.730 | 9,550 |
| 2025-01-02 | 60.730 | 62.950 | 60.730 | 62.790 | 62.790 | 17,760 |
| 2024-12-31 | 60.110 | 61.880 | 59.670 | 60.700 | 60.700 | 16,790 |
| 2024-12-30 | 60.810 | 62.900 | 60.000 | 60.110 | 60.110 | 8,560 |
| 2024-12-26 | 63.200 | 63.200 | 61.320 | 63.200 | 63.200 | 3,173 |
| 2024-12-25 | 63.200 | 64.670 | 62.020 | 63.200 | 63.200 | 3,841 |
| 2024-12-24 | 63.200 | 63.500 | 61.430 | 63.200 | 63.200 | 4,122 |
| 2024-12-23 | 64.090 | 64.960 | 61.700 | 63.200 | 63.200 | 8,257 |
| 2024-12-19 | 64.090 | 64.500 | 62.500 | 63.270 | 63.270 | 9,640 |
| 2024-12-18 | 64.900 | 65.550 | 63.560 | 64.090 | 64.090 | 10,568 |
| 2024-12-17 | 65.070 | 66.000 | 64.000 | 64.900 | 64.900 | 17,155 |
| 2024-12-16 | 66.610 | 67.840 | 64.500 | 65.070 | 65.070 | 46,772 |
| 2024-12-12 | 67.260 | 73.500 | 67.230 | 68.000 | 68.000 | 66,032 |
| 2024-12-11 | 68.800 | 69.990 | 67.000 | 67.260 | 67.260 | 26,503 |
| 2024-12-10 | 71.600 | 71.600 | 68.110 | 68.800 | 68.800 | 32,229 |
| 2024-12-09 | 73.250 | 74.980 | 73.250 | 73.650 | 69.900 | 27,244 |
| 2024-12-05 | 74.880 | 77.880 | 74.020 | 74.540 | 70.745 | 29,273 |
| 2024-12-04 | 73.470 | 78.900 | 73.470 | 74.880 | 71.067 | 129,369 |
| 2024-12-03 | 72.170 | 74.900 | 72.170 | 73.110 | 69.388 | 35,974 |
| 2024-12-02 | 68.810 | 75.990 | 67.810 | 72.040 | 68.372 | 80,749 |
| 2024-11-28 | 67.590 | 69.500 | 67.060 | 68.810 | 65.306 | 11,769 |
| 2024-11-27 | 68.470 | 70.460 | 67.120 | 67.590 | 64.149 | 22,041 |
| 2024-11-26 | 67.580 | 70.790 | 67.050 | 68.470 | 64.984 | 35,236 |
| 2024-11-25 | 67.490 | 68.300 | 66.500 | 67.580 | 64.139 | 14,381 |
| 2024-11-21 | 68.410 | 69.800 | 66.010 | 66.250 | 62.877 | 22,863 |
| 2024-11-20 | 71.310 | 73.340 | 68.150 | 68.410 | 64.927 | 52,780 |
| 2024-11-19 | 66.970 | 74.800 | 65.760 | 71.310 | 67.679 | 146,963 |
| 2024-11-18 | 68.080 | 68.910 | 66.900 | 66.970 | 63.560 | 8,439 |
| 2024-11-14 | 68.220 | 69.100 | 67.500 | 68.080 | 64.614 | 12,379 |
| 2024-11-13 | 67.890 | 69.700 | 67.890 | 68.220 | 64.747 | 25,181 |
| 2024-11-12 | 67.650 | 68.800 | 66.630 | 67.280 | 63.854 | 8,931 |
| 2024-11-11 | 65.760 | 68.000 | 65.600 | 67.650 | 64.206 | 11,238 |
| 2024-11-07 | 65.590 | 66.400 | 65.330 | 65.760 | 62.412 | 4,612 |
| 2024-11-06 | 65.590 | 66.500 | 64.630 | 65.590 | 62.250 | 879 |
| 2024-11-05 | 65.590 | 65.590 | 64.500 | 65.590 | 62.250 | 3,368 |
| 2024-11-04 | 65.220 | 67.000 | 65.000 | 65.590 | 62.250 | 7,531 |
| 2024-10-31 | 65.220 | 66.220 | 64.800 | 65.220 | 61.899 | 2,600 |
| 2024-10-30 | 66.010 | 66.800 | 64.650 | 65.220 | 61.899 | 8,925 |
| 2024-10-29 | 65.210 | 67.000 | 65.040 | 66.010 | 62.649 | 6,735 |
| 2024-10-28 | 65.960 | 66.900 | 65.000 | 65.210 | 61.890 | 6,801 |
| 2024-10-24 | 67.690 | 68.990 | 65.500 | 65.960 | 62.602 | 5,487 |
| 2024-10-23 | 64.890 | 69.240 | 64.890 | 67.690 | 64.244 | 50,259 |
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.