Creast Mark For Contracting And Real Estate Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	0.720	0.780	0.720	0.770	0.770	164,068,674
2026-04-16	0.720	0.730	0.710	0.720	0.720	94,305,799
2026-04-15	0.700	0.720	0.700	0.720	0.720	47,413,346
2026-04-14	0.680	0.710	0.680	0.700	0.700	113,077,129
2026-04-09	0.700	0.700	0.680	0.680	0.680	67,603,917
2026-04-08	0.700	0.720	0.680	0.700	0.700	70,456,759
2026-04-07	0.680	0.750	0.670	0.700	0.700	194,814,635
2026-04-06	0.680	0.720	0.670	0.680	0.680	121,162,679
2026-04-05	0.650	0.690	0.650	0.680	0.680	77,080,081
2026-04-02	0.640	0.660	0.640	0.650	0.650	145,561,047
2026-04-01	0.630	0.640	0.630	0.640	0.640	38,765,719
2026-03-31	0.630	0.640	0.620	0.630	0.630	20,183,735
2026-03-30	0.630	0.650	0.630	0.630	0.630	78,618,274
2026-03-29	0.610	0.650	0.610	0.630	0.630	74,426,875
2026-03-26	0.660	0.660	0.610	0.610	0.610	117,404,130
2026-03-25	0.640	0.670	0.630	0.660	0.660	169,020,882
2026-03-24	0.590	0.640	0.590	0.640	0.640	136,948,223
2026-03-18	0.610	0.610	0.580	0.590	0.590	44,095,383
2026-03-17	0.550	0.610	0.550	0.610	0.610	26,846,806
2026-03-16	0.550	0.570	0.540	0.550	0.550	46,893,779
2026-03-15	0.560	0.570	0.550	0.550	0.550	12,278,039
2026-03-12	0.570	0.570	0.560	0.560	0.560	12,393,647
2026-03-11	0.580	0.590	0.570	0.570	0.570	13,811,528
2026-03-10	0.580	0.590	0.580	0.580	0.580	13,924,248
2026-03-09	0.580	0.590	0.570	0.580	0.580	15,242,827
2026-03-08	0.560	0.590	0.550	0.580	0.580	35,956,847
2026-03-05	0.550	0.570	0.550	0.560	0.560	19,133,634
2026-03-04	0.540	0.570	0.540	0.550	0.550	18,035,936
2026-03-03	0.530	0.580	0.530	0.540	0.540	49,272,335
2026-03-02	0.550	0.550	0.530	0.530	0.530	21,421,980
2026-03-01	0.580	0.580	0.500	0.550	0.550	19,337,080
2026-02-26	0.570	0.580	0.560	0.580	0.580	34,935,480
2026-02-25	0.580	0.590	0.570	0.570	0.570	26,227,660
2026-02-24	0.580	0.590	0.580	0.580	0.580	11,414,241
2026-02-23	0.570	0.590	0.570	0.580	0.580	15,630,062
2026-02-22	0.590	0.600	0.560	0.570	0.570	31,083,499
2026-02-19	0.630	0.640	0.580	0.590	0.590	47,944,057
2026-02-18	0.630	0.640	0.630	0.630	0.630	39,964,230
2026-02-17	0.650	0.660	0.630	0.630	0.630	97,909,136
2026-02-16	0.620	0.660	0.620	0.650	0.650	129,589,259
2026-02-15	0.630	0.640	0.620	0.620	0.620	26,402,749
2026-02-12	0.620	0.640	0.620	0.630	0.630	34,964,256
2026-02-11	0.650	0.650	0.620	0.620	0.620	45,901,608
2026-02-10	0.620	0.650	0.620	0.650	0.650	89,466,849
2026-02-09	0.620	0.630	0.620	0.620	0.620	23,190,449
2026-02-08	0.630	0.640	0.620	0.620	0.620	34,229,728
2026-02-05	0.610	0.640	0.610	0.630	0.630	81,390,103
2026-02-04	0.600	0.620	0.600	0.610	0.610	51,397,146
2026-02-03	0.590	0.610	0.590	0.600	0.600	50,561,171
2026-02-02	0.600	0.610	0.590	0.590	0.590	45,657,657
2026-02-01	0.570	0.610	0.570	0.600	0.600	84,419,549
2026-01-28	0.570	0.570	0.550	0.570	0.570	21,762,532
2026-01-27	0.580	0.590	0.560	0.570	0.570	32,416,386
2026-01-26	0.570	0.580	0.570	0.580	0.580	19,081,723
2026-01-25	0.560	0.590	0.560	0.570	0.570	79,529,463
2026-01-22	0.570	0.570	0.560	0.560	0.560	10,083,298
2026-01-21	0.560	0.570	0.550	0.570	0.570	15,931,277
2026-01-20	0.570	0.580	0.560	0.560	0.560	11,277,537
2026-01-19	0.570	0.580	0.570	0.570	0.570	19,029,214
2026-01-18	0.540	0.580	0.540	0.570	0.570	22,729,967

← NewerPage 3 of 7 · 374 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.