Acrow Misr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 64.890 | 69.240 | 64.890 | 67.690 | 64.244 | 50,259 |
| 2024-10-22 | 63.290 | 64.890 | 63.000 | 63.830 | 60.580 | 7,379 |
| 2024-10-21 | 62.250 | 64.000 | 62.250 | 63.290 | 60.068 | 24,915 |
| 2024-10-17 | 68.830 | 69.990 | 65.550 | 66.090 | 62.725 | 35,600 |
| 2024-10-16 | 66.250 | 71.000 | 64.550 | 68.830 | 65.325 | 101,943 |
| 2024-10-15 | 65.150 | 68.850 | 65.150 | 66.250 | 62.877 | 6,362 |
| 2024-10-14 | 65.070 | 66.980 | 61.100 | 64.850 | 61.548 | 11,538 |
| 2024-10-10 | 66.960 | 67.000 | 64.200 | 64.990 | 61.681 | 19,358 |
| 2024-10-09 | 68.150 | 69.690 | 66.600 | 66.960 | 63.551 | 20,691 |
| 2024-10-08 | 69.020 | 70.000 | 67.250 | 68.150 | 64.680 | 11,218 |
| 2024-10-07 | 70.110 | 70.900 | 68.020 | 69.020 | 65.506 | 13,516 |
| 2024-10-03 | 69.920 | 71.850 | 69.920 | 70.110 | 66.540 | 8,010 |
| 2024-10-02 | 71.670 | 72.490 | 68.000 | 69.920 | 66.360 | 17,815 |
| 2024-10-01 | 72.930 | 73.750 | 71.040 | 71.670 | 68.021 | 14,278 |
| 2024-09-30 | 72.070 | 73.680 | 71.030 | 72.930 | 69.217 | 60,670 |
| 2024-09-26 | 73.030 | 74.940 | 72.710 | 72.980 | 69.264 | 33,546 |
| 2024-09-25 | 72.980 | 76.970 | 72.020 | 73.030 | 69.312 | 61,854 |
| 2024-09-24 | 75.540 | 77.000 | 72.820 | 72.980 | 69.264 | 54,724 |
| 2024-09-23 | 75.250 | 79.770 | 75.250 | 75.540 | 71.694 | 159,939 |
| 2024-09-19 | 69.000 | 75.500 | 69.000 | 73.150 | 69.426 | 97,075 |
| 2024-09-18 | 71.160 | 72.000 | 68.020 | 68.770 | 65.269 | 68,981 |
| 2024-09-17 | 72.680 | 75.990 | 70.000 | 71.160 | 67.537 | 122,771 |
| 2024-09-16 | 75.380 | 81.000 | 71.770 | 72.680 | 68.979 | 384,282 |
| 2024-09-12 | 63.640 | 75.380 | 63.600 | 75.380 | 71.542 | 432,064 |
| 2024-09-11 | 61.200 | 63.980 | 60.000 | 62.820 | 59.621 | 37,453 |
| 2024-09-10 | 61.750 | 63.000 | 60.550 | 61.200 | 58.084 | 11,769 |
| 2024-09-09 | 62.520 | 63.500 | 61.010 | 61.750 | 58.606 | 13,736 |
| 2024-09-05 | 63.210 | 64.840 | 63.020 | 63.150 | 59.935 | 13,182 |
| 2024-09-04 | 65.090 | 66.480 | 63.040 | 63.210 | 59.992 | 49,036 |
| 2024-09-03 | 62.430 | 66.900 | 62.330 | 65.090 | 61.776 | 161,554 |
| 2024-09-02 | 63.500 | 65.500 | 62.100 | 62.430 | 59.251 | 34,303 |
| 2024-08-29 | 59.840 | 69.000 | 58.000 | 63.260 | 60.039 | 218,370 |
| 2024-08-28 | 60.130 | 61.830 | 59.500 | 59.840 | 56.793 | 34,780 |
| 2024-08-27 | 61.270 | 63.000 | 59.200 | 60.130 | 57.068 | 65,749 |
| 2024-08-26 | 64.100 | 64.980 | 60.560 | 61.270 | 58.150 | 115,734 |
| 2024-08-22 | 51.510 | 61.020 | 51.510 | 61.020 | 57.913 | 183,586 |
| 2024-08-21 | 51.140 | 52.270 | 50.300 | 50.850 | 48.261 | 20,552 |
| 2024-08-20 | 49.980 | 52.980 | 49.980 | 51.140 | 48.536 | 64,173 |
| 2024-08-19 | 48.200 | 48.470 | 47.470 | 48.200 | 45.746 | 3,534 |
| 2024-08-15 | 48.200 | 48.900 | 47.620 | 48.200 | 45.746 | 5,230 |
| 2024-08-14 | 47.940 | 49.000 | 47.550 | 48.200 | 45.746 | 7,223 |
| 2024-08-13 | 49.000 | 49.000 | 47.050 | 47.940 | 45.499 | 11,359 |
| 2024-08-12 | 49.930 | 49.940 | 48.700 | 49.060 | 46.562 | 13,924 |
| 2024-08-08 | 49.990 | 50.690 | 49.000 | 49.590 | 47.065 | 18,832 |
| 2024-08-07 | 47.500 | 50.000 | 47.500 | 49.990 | 47.445 | 28,447 |
| 2024-08-06 | 46.000 | 47.980 | 46.000 | 47.300 | 44.892 | 21,297 |
| 2024-08-05 | 47.000 | 47.000 | 44.000 | 45.460 | 43.145 | 33,041 |
| 2024-08-01 | 50.880 | 51.980 | 50.550 | 50.920 | 48.327 | 34,527 |
| 2024-07-31 | 51.410 | 51.410 | 50.500 | 50.880 | 48.289 | 7,676 |
| 2024-07-29 | 50.510 | 51.750 | 50.240 | 50.620 | 48.043 | 11,729 |
| 2024-07-24 | 50.980 | 53.530 | 50.410 | 50.890 | 48.299 | 70,491 |
| 2024-07-23 | 49.030 | 52.400 | 49.030 | 50.980 | 48.384 | 81,902 |
| 2024-07-22 | 48.830 | 49.990 | 48.600 | 49.000 | 46.505 | 39,996 |
| 2024-07-18 | 49.610 | 51.970 | 49.610 | 51.360 | 48.745 | 83,385 |
| 2024-07-17 | 47.500 | 50.000 | 47.500 | 49.470 | 46.951 | 120,454 |
| 2024-07-16 | 45.900 | 47.890 | 45.900 | 47.030 | 44.635 | 67,692 |
| 2024-07-15 | 44.240 | 45.450 | 44.240 | 45.120 | 42.823 | 70,852 |
| 2024-07-10 | 42.970 | 44.490 | 42.000 | 42.990 | 40.801 | 42,999 |
| 2024-07-09 | 42.060 | 43.920 | 41.670 | 42.970 | 40.782 | 8,933 |
| 2024-07-08 | 41.930 | 44.990 | 40.850 | 42.060 | 39.919 | 18,381 |
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.