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
2025-10-21	0.430	0.430	0.420	0.420	0.420	29,598,370
2025-10-20	0.430	0.440	0.420	0.430	0.430	37,372,049
2025-10-19	0.420	0.450	0.420	0.430	0.430	80,991,319
2025-10-16	0.440	0.440	0.420	0.420	0.420	46,201,240
2025-10-15	0.430	0.450	0.430	0.440	0.440	51,079,854
2025-10-14	0.460	0.480	0.430	0.430	0.430	126,075,254
2025-10-13	0.380	0.460	0.380	0.460	0.460	160,597,477
2025-10-12	0.390	0.390	0.380	0.380	0.380	32,204,933
2025-10-08	0.390	0.390	0.380	0.390	0.390	33,666,727
2025-10-07	0.380	0.400	0.380	0.390	0.390	62,831,583
2025-10-06	0.360	0.390	0.360	0.380	0.380	82,083,497
2025-10-05	0.360	0.370	0.350	0.360	0.360	18,997,249
2025-10-02	0.370	0.370	0.360	0.360	0.360	22,516,683
2025-10-01	0.370	0.370	0.360	0.370	0.370	41,293,161
2025-09-30	0.400	0.400	0.370	0.370	0.370	62,244,566
2025-09-29	0.400	0.440	0.390	0.400	0.400	104,776,271
2025-09-28	0.510	0.510	0.380	0.400	0.400	73,420,492
2025-09-25	0.500	0.520	0.480	0.510	0.510	44,340,447
2025-09-24	0.500	0.520	0.470	0.500	0.500	87,574,008
2025-09-23	0.560	0.570	0.500	0.500	0.500	79,117,530
2025-09-22	0.630	0.640	0.540	0.560	0.560	86,049,992
2025-09-21	0.730	0.740	0.620	0.630	0.630	137,415,405
2025-09-18	0.710	0.780	0.710	0.730	0.730	147,465,841
2025-09-17	0.700	0.710	0.700	0.710	0.710	26,597,810
2025-09-16	0.720	0.740	0.700	0.700	0.700	64,203,503
2025-09-15	0.770	0.780	0.710	0.720	0.720	69,970,421
2025-09-14	0.790	0.810	0.770	0.770	0.770	27,545,661
2025-09-11	0.810	0.820	0.790	0.790	0.790	27,603,410
2025-09-10	0.810	0.830	0.790	0.810	0.810	39,631,031
2025-09-09	0.820	0.840	0.800	0.810	0.810	28,491,806
2025-09-08	0.840	0.860	0.810	0.820	0.820	65,411,520
2025-09-07	0.780	0.840	0.770	0.840	0.840	112,181,656
2025-09-03	0.790	0.810	0.770	0.780	0.780	22,612,890
2025-09-02	0.810	0.830	0.790	0.790	0.790	42,402,353
2025-09-01	0.780	0.830	0.770	0.810	0.810	64,931,494
2025-08-31	0.820	0.870	0.770	0.780	0.780	81,906,527
2025-08-28	0.780	0.890	0.780	0.820	0.820	205,295,709
2025-08-27	0.650	0.780	0.650	0.780	0.780	231,930,457
2025-08-26	0.640	0.670	0.640	0.650	0.650	29,708,610
2025-08-25	0.650	0.650	0.640	0.640	0.640	9,405,226
2025-08-24	0.640	0.660	0.640	0.650	0.650	16,701,078
2025-08-21	0.650	0.650	0.640	0.640	0.640	9,636,025
2025-08-20	0.650	0.660	0.640	0.650	0.650	13,206,062
2025-08-19	0.650	0.660	0.650	0.650	0.650	12,212,867
2025-08-18	0.650	0.660	0.650	0.650	0.650	13,042,781
2025-08-17	0.650	0.660	0.640	0.650	0.650	8,979,226
2025-08-14	0.660	0.660	0.640	0.650	0.650	13,235,729
2025-08-13	0.660	0.680	0.660	0.660	0.660	35,005,940
2025-08-12	0.640	0.660	0.640	0.660	0.660	25,601,545
2025-08-11	0.640	0.650	0.640	0.640	0.640	14,965,899
2025-08-10	0.650	0.650	0.640	0.640	0.640	11,166,582
2025-08-07	0.650	0.660	0.650	0.650	0.650	14,223,990
2025-08-06	0.640	0.680	0.640	0.650	0.650	42,229,343
2025-08-05	0.640	0.640	0.640	0.640	0.640	11,740,362
2025-08-04	0.640	0.650	0.640	0.640	0.640	13,806,276
2025-08-03	0.650	0.650	0.640	0.640	0.640	12,926,476
2025-07-31	0.630	0.670	0.630	0.650	0.650	25,425,995
2025-07-30	0.660	0.660	0.630	0.630	0.630	16,555,733
2025-07-29	0.650	0.660	0.650	0.660	0.660	21,387,377
2025-07-28	0.670	0.680	0.650	0.650	0.650	28,044,724

← NewerPage 5 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.