Acrow Misr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 42.080 | 44.500 | 40.750 | 41.290 | 39.188 | 34,952 |
| 2024-07-02 | 42.260 | 42.310 | 41.420 | 42.080 | 39.937 | 7,806 |
| 2024-07-01 | 41.620 | 42.940 | 41.110 | 42.260 | 40.108 | 10,754 |
| 2024-06-27 | 41.910 | 42.500 | 40.640 | 41.620 | 39.501 | 19,636 |
| 2024-06-26 | 39.090 | 42.500 | 39.010 | 41.910 | 39.776 | 69,320 |
| 2024-06-25 | 39.060 | 39.440 | 39.000 | 39.090 | 37.100 | 8,381 |
| 2024-06-24 | 38.130 | 39.930 | 38.000 | 39.060 | 37.071 | 23,675 |
| 2024-06-13 | 37.360 | 37.990 | 36.900 | 37.120 | 35.230 | 11,605 |
| 2024-06-12 | 37.360 | 37.920 | 37.000 | 37.360 | 35.458 | 7,253 |
| 2024-06-11 | 37.050 | 37.890 | 36.030 | 37.360 | 35.458 | 11,399 |
| 2024-06-10 | 37.050 | 37.050 | 36.650 | 37.050 | 35.164 | 5,092 |
| 2024-06-06 | 37.050 | 37.680 | 36.010 | 37.050 | 35.164 | 3,519 |
| 2024-06-05 | 37.050 | 37.070 | 36.010 | 37.050 | 35.164 | 6,405 |
| 2024-06-04 | 37.050 | 37.990 | 37.050 | 37.050 | 35.164 | 950 |
| 2024-06-03 | 38.200 | 38.200 | 37.000 | 37.050 | 35.164 | 20,781 |
| 2024-05-30 | 37.830 | 40.000 | 37.000 | 38.240 | 36.293 | 57,492 |
| 2024-05-29 | 37.710 | 39.500 | 37.610 | 37.830 | 35.904 | 17,244 |
| 2024-05-28 | 37.710 | 38.150 | 37.100 | 37.710 | 35.790 | 7,042 |
| 2024-05-27 | 39.570 | 40.540 | 36.060 | 37.710 | 35.790 | 58,687 |
| 2024-05-23 | 36.260 | 38.800 | 34.560 | 37.880 | 35.951 | 89,401 |
| 2024-05-22 | 36.260 | 37.770 | 36.260 | 36.260 | 34.414 | 5,650 |
| 2024-05-21 | 36.260 | 37.400 | 36.200 | 36.260 | 34.414 | 6,822 |
| 2024-05-20 | 36.260 | 37.500 | 36.260 | 36.260 | 34.414 | 6,148 |
| 2024-05-16 | 36.260 | 36.260 | 35.000 | 36.260 | 34.414 | 6,151 |
| 2024-05-15 | 36.260 | 36.260 | 34.520 | 36.260 | 34.414 | 1,300 |
| 2024-05-14 | 36.260 | 36.260 | 34.010 | 36.260 | 34.414 | 7,014 |
| 2024-05-13 | 36.260 | 36.260 | 34.000 | 36.260 | 34.414 | 3,194 |
| 2024-05-09 | 36.260 | 36.260 | 34.900 | 36.260 | 34.414 | 5,015 |
| 2024-05-08 | 38.000 | 38.000 | 35.520 | 36.260 | 34.414 | 12,069 |
| 2024-05-07 | 35.290 | 38.890 | 35.030 | 38.020 | 36.084 | 20,011 |
| 2024-05-02 | 35.290 | 37.100 | 35.290 | 35.290 | 33.493 | 6,544 |
| 2024-05-01 | 36.500 | 36.500 | 34.020 | 35.290 | 33.493 | 8,989 |
| 2024-04-30 | 38.400 | 39.490 | 35.530 | 37.190 | 35.296 | 15,718 |
| 2024-04-29 | 38.790 | 43.000 | 37.180 | 38.400 | 36.445 | 102,061 |
| 2024-04-24 | 43.500 | 43.500 | 39.600 | 41.130 | 39.036 | 32,476 |
| 2024-04-23 | 45.060 | 47.100 | 43.000 | 43.590 | 41.371 | 63,699 |
| 2024-04-22 | 45.120 | 47.250 | 44.070 | 45.060 | 42.766 | 58,335 |
| 2024-04-18 | 48.240 | 49.460 | 44.350 | 46.550 | 44.180 | 45,553 |
| 2024-04-17 | 47.590 | 49.480 | 47.000 | 48.240 | 45.784 | 35,383 |
| 2024-04-16 | 45.500 | 48.950 | 45.500 | 47.590 | 45.167 | 40,931 |
| 2024-04-15 | 44.500 | 46.400 | 44.500 | 45.390 | 43.079 | 8,027 |
| 2024-04-08 | 45.070 | 45.900 | 44.010 | 44.340 | 42.082 | 13,606 |
| 2024-04-04 | 45.190 | 47.500 | 44.800 | 46.320 | 43.962 | 11,230 |
| 2024-04-03 | 45.190 | 45.970 | 44.440 | 45.190 | 42.889 | 2,824 |
| 2024-04-02 | 45.190 | 46.980 | 45.000 | 45.190 | 42.889 | 3,457 |
| 2024-04-01 | 45.190 | 47.440 | 44.440 | 45.190 | 42.889 | 464 |
| 2024-03-28 | 47.170 | 47.170 | 46.000 | 47.170 | 44.768 | 1,861 |
| 2024-03-27 | 47.340 | 48.500 | 46.300 | 47.170 | 44.768 | 7,646 |
| 2024-03-26 | 47.570 | 48.000 | 47.000 | 47.340 | 44.930 | 17,413 |
| 2024-03-25 | 47.880 | 50.870 | 47.010 | 47.570 | 45.148 | 8,922 |
| 2024-03-21 | 47.390 | 48.790 | 44.000 | 47.390 | 44.977 | 6,315 |
| 2024-03-20 | 46.370 | 49.920 | 46.370 | 47.390 | 44.977 | 9,311 |
| 2024-03-19 | 45.950 | 47.500 | 45.000 | 45.950 | 43.610 | 1,070 |
| 2024-03-18 | 47.550 | 51.300 | 45.010 | 45.950 | 43.610 | 18,073 |
| 2024-03-14 | 46.810 | 49.990 | 44.500 | 47.550 | 45.129 | 7,678 |
| 2024-03-13 | 49.540 | 49.540 | 46.000 | 46.810 | 44.427 | 8,792 |
| 2024-03-12 | 48.930 | 52.750 | 48.250 | 49.540 | 47.018 | 11,568 |
| 2024-03-11 | 53.860 | 54.000 | 48.000 | 48.930 | 46.439 | 17,671 |
| 2024-03-07 | 55.220 | 57.570 | 49.260 | 50.750 | 48.166 | 29,536 |
| 2024-03-06 | 59.970 | 60.000 | 52.000 | 55.220 | 52.408 | 20,294 |
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.