Acrow Misr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	106.23	106.95	105.00	106.23	106.23	-	2,812
Dec 1, 2025	105.02	106.80	105.02	106.23	106.23	1.15%	5,453
Nov 30, 2025	105.02	106.90	105.04	105.02	105.02	-	1,628
Nov 27, 2025	105.11	107.00	105.00	105.02	105.02	-0.09%	13,922
Nov 26, 2025	105.32	109.00	105.01	105.11	105.11	-0.20%	11,021
Nov 25, 2025	108.23	108.99	105.04	105.32	105.32	-2.69%	8,920
Nov 24, 2025	108.05	110.97	107.01	108.23	108.23	0.17%	7,457
Nov 23, 2025	110.86	112.99	105.60	108.05	108.05	-2.53%	19,391
Nov 20, 2025	109.93	110.89	107.32	110.86	110.86	0.85%	11,589
Nov 19, 2025	109.93	111.32	107.30	109.93	109.93	-	3,124
Nov 18, 2025	110.00	111.48	109.00	109.93	109.93	-0.06%	6,056
Nov 17, 2025	110.42	113.69	109.80	110.00	110.00	-0.38%	15,480
Nov 16, 2025	111.13	115.00	110.00	110.42	110.42	-0.64%	6,154
Nov 13, 2025	113.09	117.00	111.00	111.13	111.13	-1.73%	24,128
Nov 12, 2025	112.88	117.50	112.15	113.09	113.09	0.19%	29,375
Nov 11, 2025	106.81	119.00	105.50	112.88	112.88	5.68%	154,920
Nov 10, 2025	106.47	107.70	106.00	106.81	106.81	0.32%	4,660
Nov 9, 2025	105.61	107.75	104.53	106.47	106.47	0.81%	5,895
Nov 6, 2025	104.92	107.70	105.00	105.61	105.61	0.66%	15,434
Nov 5, 2025	105.98	108.50	104.55	104.92	104.92	-1.00%	15,047
Nov 4, 2025	104.59	107.00	104.80	105.98	105.98	1.33%	10,219
Nov 3, 2025	104.41	105.99	103.78	104.59	104.59	0.17%	8,058
Nov 2, 2025	106.52	107.88	104.15	104.41	104.41	-1.98%	10,100
Oct 30, 2025	106.52	107.50	105.50	106.52	106.52	-	2,012
Oct 29, 2025	106.52	107.90	105.50	106.52	106.52	-	1,865
Oct 28, 2025	106.94	108.50	106.00	106.52	106.52	-0.39%	7,941
Oct 27, 2025	107.84	108.50	106.51	106.94	106.94	-0.83%	13,273
Oct 26, 2025	106.96	109.99	105.00	107.84	107.84	0.82%	44,449
Oct 23, 2025	107.37	108.00	105.00	106.96	106.96	-0.38%	9,135
Oct 22, 2025	105.75	108.98	105.03	107.37	107.37	1.53%	5,213
Oct 21, 2025	106.22	108.00	105.02	105.75	105.75	-0.44%	8,139
Oct 20, 2025	108.29	108.29	106.02	106.22	106.22	-1.91%	8,233
Oct 19, 2025	107.09	109.00	107.00	108.29	108.29	1.12%	6,967
Oct 16, 2025	108.50	109.00	106.16	107.09	107.09	-1.30%	15,264
Oct 15, 2025	107.73	110.00	106.02	108.50	108.50	0.71%	13,133
Oct 14, 2025	107.52	111.98	106.50	107.73	107.73	0.20%	26,751
Oct 13, 2025	105.84	110.00	105.03	107.52	107.52	1.59%	41,611
Oct 12, 2025	105.24	109.00	104.01	105.84	105.84	0.57%	17,493
Oct 8, 2025	100.03	115.00	100.07	105.24	105.24	5.21%	68,244
Oct 7, 2025	100.79	102.00	99.62	100.03	100.03	-0.75%	5,833
Oct 6, 2025	99.50	103.28	98.60	100.79	100.79	1.30%	14,405
Oct 5, 2025	99.97	102.50	99.00	99.50	99.50	-0.47%	6,098
Oct 2, 2025	100.12	101.99	99.00	99.97	99.97	-0.15%	11,723
Oct 1, 2025	100.21	106.46	100.00	100.12	100.12	-0.09%	32,978
Sep 30, 2025	100.04	103.99	98.55	100.21	100.21	0.17%	13,850
Sep 29, 2025	102.23	103.49	99.00	100.04	100.04	-2.14%	8,154
Sep 28, 2025	101.28	104.99	101.10	102.23	102.23	0.94%	4,591
Sep 25, 2025	103.14	106.49	95.00	101.28	101.28	-1.80%	14,243
Sep 24, 2025	104.57	106.90	103.00	103.14	103.14	-1.37%	11,538
Sep 23, 2025	107.05	108.50	104.25	104.57	104.57	-2.32%	14,066