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
2025-07-27	0.650	0.670	0.650	0.670	0.670	27,523,924
2025-07-23	0.640	0.680	0.630	0.650	0.650	60,477,967
2025-07-22	0.640	0.640	0.630	0.640	0.640	15,791,118
2025-07-21	0.650	0.660	0.630	0.640	0.640	27,887,447
2025-07-20	0.650	0.670	0.650	0.650	0.650	24,751,363
2025-07-17	0.650	0.660	0.650	0.650	0.650	16,141,376
2025-07-16	0.660	0.680	0.650	0.650	0.650	24,317,780
2025-07-15	0.670	0.670	0.650	0.660	0.660	15,060,613
2025-07-14	0.670	0.680	0.670	0.670	0.670	16,249,554
2025-07-13	0.680	0.680	0.670	0.670	0.670	12,594,823
2025-07-10	0.660	0.690	0.650	0.680	0.680	31,931,677
2025-07-09	0.670	0.680	0.660	0.660	0.660	9,459,526
2025-07-07	0.680	0.690	0.670	0.670	0.670	16,238,476
2025-07-06	0.680	0.700	0.680	0.680	0.680	16,844,766
2025-07-02	0.690	0.700	0.680	0.680	0.680	30,837,005
2025-07-01	0.690	0.720	0.680	0.690	0.690	43,591,566
2025-06-30	0.720	0.730	0.690	0.690	0.690	46,941,557
2025-06-29	0.650	0.750	0.650	0.720	0.720	127,890,884
2025-06-25	0.660	0.660	0.650	0.650	0.650	32,639,212
2025-06-24	0.620	0.660	0.620	0.660	0.660	55,818,319
2025-06-23	0.610	0.620	0.610	0.620	0.620	32,337,532
2025-06-22	0.580	0.620	0.560	0.610	0.610	39,971,401
2025-06-19	0.620	0.630	0.570	0.580	0.580	38,965,772
2025-06-18	0.630	0.630	0.600	0.620	0.620	21,452,215
2025-06-17	0.650	0.670	0.620	0.630	0.630	22,679,657
2025-06-16	0.650	0.690	0.650	0.650	0.650	21,506,837
2025-06-15	0.700	0.700	0.620	0.650	0.650	29,354,631
2025-06-12	0.740	0.740	0.700	0.700	0.700	46,574,835
2025-06-11	0.740	0.750	0.740	0.740	0.740	30,685,648
2025-06-10	0.750	0.770	0.740	0.740	0.740	37,216,850
2025-06-04	0.740	0.770	0.730	0.750	0.750	51,810,661
2025-06-03	0.750	0.760	0.740	0.740	0.740	31,549,980
2025-06-02	0.770	0.790	0.750	0.750	0.750	49,993,464
2025-06-01	0.720	0.790	0.720	0.770	0.770	104,685,889
2025-05-29	0.750	0.770	0.720	0.720	0.720	46,694,276
2025-05-28	0.760	0.780	0.750	0.750	0.750	49,220,945
2025-05-27	0.740	0.760	0.720	0.760	0.760	45,886,873
2025-05-26	0.760	0.770	0.730	0.740	0.740	51,718,220
2025-05-25	0.770	0.800	0.760	0.760	0.760	66,630,661
2025-05-22	0.830	0.840	0.760	0.770	0.770	107,785,760
2025-05-21	0.710	0.850	0.710	0.830	0.830	228,759,032
2025-05-20	0.800	0.820	0.710	0.710	0.710	105,562,308
2025-05-19	0.840	0.840	0.750	0.800	0.800	182,737,334
2025-05-18	1.040	1.070	0.840	0.840	0.840	271,182,407
2025-05-15	1.020	1.060	1.000	1.040	1.040	121,849,316
2025-05-14	0.950	1.020	0.950	1.020	1.020	137,177,500
2025-05-13	1.040	1.060	0.950	0.950	0.950	128,712,383
2025-05-12	1.020	1.070	0.990	1.040	1.040	193,012,067
2025-05-11	0.860	1.020	0.860	1.020	1.020	245,474,106
2025-05-08	0.800	0.880	0.800	0.860	0.860	134,954,464
2025-05-07	0.810	0.870	0.790	0.800	0.800	100,383,309
2025-05-06	0.740	0.810	0.740	0.810	0.810	91,225,522
2025-05-05	0.710	0.740	0.710	0.740	0.740	54,352,911
2025-05-04	0.650	0.720	0.650	0.710	0.710	74,062,095
2025-04-30	0.650	0.660	0.650	0.650	0.650	10,291,025
2025-04-29	0.660	0.670	0.650	0.650	0.650	17,306,404
2025-04-28	0.670	0.670	0.660	0.660	0.660	6,099,372
2025-04-27	0.680	0.680	0.660	0.670	0.670	11,454,749
2025-04-23	0.670	0.680	0.670	0.680	0.680	9,346,257
2025-04-22	0.670	0.700	0.670	0.670	0.670	19,986,090

← NewerPage 6 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.