Creast Mark For Contracting And Real Estate Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 2.710 | 2.710 | 2.180 | 2.290 | 2.290 | 57,914,296 |
| 2026-10-15 | 2.760 | 2.830 | 2.650 | 2.700 | 2.700 | 39,949,528 |
| 2026-10-14 | 2.850 | 2.920 | 2.770 | 2.790 | 2.790 | 50,091,576 |
| 2026-10-13 | 2.960 | 3.000 | 2.500 | 2.880 | 2.880 | 94,980,496 |
| 2026-10-12 | 3.190 | 3.190 | 2.960 | 2.980 | 2.980 | 38,127,156 |
| 2026-10-11 | 3.110 | 3.220 | 3.050 | 3.220 | 3.220 | 46,945,612 |
| 2026-10-07 | 3.150 | 3.170 | 3.040 | 3.100 | 3.100 | 32,879,928 |
| 2026-10-06 | 3.180 | 3.250 | 3.130 | 3.140 | 3.140 | 38,652,468 |
| 2026-10-05 | 3.200 | 3.330 | 2.940 | 3.200 | 3.200 | 96,940,328 |
| 2026-10-04 | 3.060 | 3.250 | 2.990 | 3.200 | 3.200 | 78,492,464 |
| 2026-10-01 | 2.700 | 3.020 | 2.540 | 3.020 | 3.020 | 147,612,432 |
| 2026-09-30 | 2.350 | 2.760 | 1.990 | 2.740 | 2.740 | 195,447,344 |
| 2026-09-29 | 3.110 | 3.190 | 2.480 | 2.480 | 2.480 | 81,160,496 |
| 2026-09-28 | 3.500 | 3.550 | 2.980 | 3.100 | 3.100 | 58,787,092 |
| 2026-09-27 | 3.790 | 3.800 | 3.500 | 3.500 | 3.500 | 25,602,356 |
| 2026-09-24 | 3.610 | 3.750 | 3.590 | 3.720 | 3.720 | 51,598,216 |
| 2026-09-23 | 3.750 | 3.820 | 3.510 | 3.580 | 3.580 | 66,238,464 |
| 2026-09-22 | 3.990 | 3.990 | 3.700 | 3.740 | 3.740 | 71,979,448 |
| 2026-09-21 | 3.980 | 3.980 | 3.750 | 3.870 | 3.870 | 63,186,332 |
| 2026-09-20 | 3.940 | 4.090 | 3.920 | 3.970 | 3.970 | 127,166,944 |
| 2026-09-17 | 3.560 | 3.950 | 3.560 | 3.920 | 3.920 | 164,552,384 |
| 2026-09-16 | 3.600 | 3.710 | 3.560 | 3.560 | 3.560 | 82,743,184 |
| 2026-09-15 | 3.580 | 3.700 | 3.540 | 3.600 | 3.600 | 72,000,888 |
| 2026-09-14 | 3.750 | 3.760 | 3.530 | 3.590 | 3.590 | 56,579,852 |
| 2026-09-13 | 3.410 | 3.760 | 3.370 | 3.760 | 3.760 | 111,110,448 |
| 2026-09-10 | 3.090 | 3.420 | 3.090 | 3.420 | 3.420 | 147,280,560 |
| 2026-09-09 | 3.050 | 3.120 | 3.040 | 3.100 | 3.100 | 58,564,920 |
| 2026-09-08 | 3.140 | 3.140 | 3.040 | 3.050 | 3.050 | 45,169,028 |
| 2026-09-07 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 42,530,780 |
| 2026-09-06 | 3.130 | 3.150 | 2.960 | 2.990 | 2.990 | 37,400,520 |
| 2026-09-03 | 3.160 | 3.180 | 3.030 | 3.150 | 3.150 | 60,992,080 |
| 2026-09-02 | 3.150 | 3.230 | 3.120 | 3.150 | 3.150 | 48,920,728 |
| 2026-09-01 | 3.040 | 3.200 | 2.960 | 3.150 | 3.150 | 63,198,872 |
| 2026-08-31 | 2.920 | 3.110 | 2.890 | 3.000 | 3.000 | 79,697,856 |
| 2026-08-30 | 3.120 | 3.120 | 2.840 | 2.880 | 2.880 | 70,035,192 |
| 2026-08-26 | 3.110 | 3.140 | 3.020 | 3.110 | 3.110 | 43,507,948 |
| 2026-08-25 | 3.220 | 3.350 | 3.100 | 3.110 | 3.110 | 96,530,680 |
| 2026-08-24 | 3.450 | 3.490 | 3.160 | 3.210 | 3.210 | 113,776,512 |
| 2026-08-23 | 3.280 | 3.480 | 3.280 | 3.450 | 3.450 | 64,849,976 |
| 2026-08-20 | 3.160 | 3.260 | 2.910 | 3.260 | 3.260 | 71,547,832 |
| 2026-08-19 | 3.130 | 3.220 | 3.010 | 3.150 | 3.150 | 57,121,908 |
| 2026-08-18 | 3.050 | 3.280 | 3.050 | 3.120 | 3.120 | 88,680,004 |
| 2026-08-17 | 2.800 | 3.050 | 2.800 | 3.050 | 3.050 | 109,217,912 |
| 2026-08-16 | 2.920 | 2.940 | 2.720 | 2.800 | 2.800 | 77,032,447 |
| 2026-08-13 | 2.640 | 2.920 | 2.610 | 2.920 | 2.920 | 123,999,943 |
| 2026-08-12 | 2.450 | 2.650 | 2.410 | 2.640 | 2.640 | 113,081,574 |
| 2026-08-11 | 2.320 | 2.450 | 2.310 | 2.450 | 2.450 | 91,742,018 |
| 2026-08-10 | 2.210 | 2.340 | 2.210 | 2.320 | 2.320 | 98,729,937 |
| 2026-08-09 | 2.290 | 2.530 | 2.160 | 2.210 | 2.210 | 180,252,134 |
| 2026-08-06 | 2.110 | 2.330 | 2.110 | 2.290 | 2.290 | 175,271,941 |
| 2026-08-05 | 2.070 | 2.130 | 2.070 | 2.110 | 2.110 | 121,229,949 |
| 2026-08-04 | 2.050 | 2.080 | 2.020 | 2.070 | 2.070 | 96,771,921 |
| 2026-08-03 | 1.970 | 2.060 | 1.970 | 2.050 | 2.050 | 123,500,134 |
| 2026-08-02 | 1.910 | 1.990 | 1.910 | 1.970 | 1.970 | 63,154,179 |
| 2026-07-30 | 1.860 | 1.910 | 1.820 | 1.910 | 1.910 | 53,372,582 |
| 2026-07-29 | 1.860 | 1.910 | 1.840 | 1.860 | 1.860 | 67,188,519 |
| 2026-07-28 | 1.980 | 2.010 | 1.840 | 1.860 | 1.860 | 133,109,488 |
| 2026-07-27 | 1.810 | 1.990 | 1.790 | 1.990 | 1.990 | 144,550,880 |
| 2026-07-26 | 1.740 | 1.840 | 1.740 | 1.800 | 1.800 | 127,739,944 |
| 2026-07-22 | 1.690 | 1.760 | 1.670 | 1.720 | 1.720 | 101,763,376 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.