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
2026-01-15	0.530	0.550	0.520	0.540	0.540	17,773,450
2026-01-14	0.540	0.550	0.520	0.530	0.530	19,947,226
2026-01-13	0.570	0.570	0.520	0.540	0.540	25,291,457
2026-01-12	0.580	0.580	0.570	0.570	0.570	14,141,373
2026-01-11	0.580	0.590	0.580	0.580	0.580	13,305,079
2026-01-08	0.580	0.590	0.580	0.580	0.580	20,952,555
2026-01-06	0.580	0.590	0.580	0.580	0.580	15,000,175
2026-01-05	0.590	0.590	0.580	0.580	0.580	15,140,409
2026-01-04	0.590	0.600	0.580	0.590	0.590	14,417,476
2025-12-31	0.590	0.600	0.580	0.590	0.590	24,316,072
2025-12-30	0.570	0.600	0.570	0.590	0.590	64,315,028
2025-12-29	0.570	0.590	0.570	0.570	0.570	43,952,767
2025-12-28	0.570	0.570	0.560	0.570	0.570	38,089,583
2025-12-25	0.590	0.600	0.560	0.570	0.570	96,589,238
2025-12-24	0.590	0.600	0.590	0.590	0.590	36,637,607
2025-12-23	0.600	0.620	0.590	0.590	0.590	45,830,854
2025-12-22	0.580	0.610	0.570	0.600	0.600	115,339,799
2025-12-21	0.600	0.610	0.580	0.580	0.580	47,959,614
2025-12-18	0.620	0.650	0.600	0.600	0.600	185,706,506
2025-12-17	0.560	0.630	0.560	0.620	0.620	157,131,024
2025-12-16	0.550	0.560	0.540	0.560	0.560	39,942,635
2025-12-15	0.550	0.560	0.550	0.550	0.550	31,423,978
2025-12-14	0.540	0.570	0.540	0.550	0.550	55,785,795
2025-12-11	0.560	0.560	0.540	0.540	0.540	44,525,890
2025-12-10	0.540	0.560	0.540	0.560	0.560	54,353,505
2025-12-09	0.530	0.560	0.530	0.540	0.540	99,736,671
2025-12-08	0.540	0.550	0.520	0.530	0.530	54,593,847
2025-12-07	0.510	0.600	0.510	0.540	0.540	273,774,320
2025-12-04	0.490	0.520	0.490	0.510	0.510	159,900,314
2025-12-03	0.480	0.500	0.480	0.490	0.490	58,204,887
2025-12-02	0.480	0.500	0.480	0.480	0.480	67,050,725
2025-12-01	0.500	0.500	0.480	0.480	0.480	52,735,125
2025-11-30	0.500	0.520	0.480	0.500	0.500	211,305,743
2025-11-27	0.460	0.510	0.460	0.500	0.500	314,042,912
2025-11-26	0.440	0.470	0.440	0.460	0.460	118,662,690
2025-11-25	0.450	0.470	0.440	0.440	0.440	77,244,150
2025-11-24	0.420	0.450	0.410	0.450	0.450	129,460,693
2025-11-23	0.400	0.440	0.390	0.420	0.420	123,873,304
2025-11-20	0.400	0.410	0.390	0.400	0.400	14,977,447
2025-11-19	0.400	0.400	0.390	0.400	0.400	14,230,316
2025-11-18	0.410	0.410	0.400	0.400	0.400	9,603,927
2025-11-17	0.410	0.410	0.410	0.410	0.410	8,216,909
2025-11-16	0.410	0.420	0.400	0.410	0.410	18,201,955
2025-11-13	0.410	0.410	0.410	0.410	0.410	7,727,593
2025-11-12	0.400	0.420	0.400	0.410	0.410	18,976,836
2025-11-11	0.400	0.410	0.400	0.400	0.400	11,834,463
2025-11-10	0.400	0.410	0.400	0.400	0.400	10,371,924
2025-11-09	0.410	0.410	0.400	0.400	0.400	9,090,610
2025-11-06	0.410	0.420	0.410	0.410	0.410	16,093,306
2025-11-05	0.420	0.420	0.410	0.410	0.410	10,883,110
2025-11-04	0.420	0.430	0.410	0.420	0.420	20,880,424
2025-11-03	0.430	0.430	0.400	0.420	0.420	23,517,674
2025-11-02	0.440	0.460	0.430	0.430	0.430	27,497,678
2025-10-30	0.430	0.460	0.430	0.440	0.440	22,408,766
2025-10-29	0.450	0.450	0.430	0.430	0.430	22,470,254
2025-10-28	0.460	0.460	0.440	0.450	0.450	50,940,476
2025-10-27	0.430	0.470	0.430	0.460	0.460	72,447,786
2025-10-26	0.430	0.430	0.430	0.430	0.430	16,525,362
2025-10-23	0.420	0.440	0.420	0.430	0.430	55,499,514
2025-10-22	0.420	0.430	0.420	0.420	0.420	21,387,487

← NewerPage 4 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.