Acrow Misr (EGX:ACRO)
Egypt · Delayed Price · Currency is EGP 106.96
-0.41 (-0.38%)
At close: Oct 23, 2025
Acrow Misr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 109.31 | 110.50 | 105.08 | 107.05 | 107.05 | -2.07% | 24,512 |
| Sep 21, 2025 | 110.97 | 112.69 | 108.10 | 109.31 | 109.31 | -1.50% | 14,935 |
| Sep 18, 2025 | 108.77 | 112.80 | 109.07 | 110.97 | 110.97 | 2.02% | 16,304 |
| Sep 17, 2025 | 108.16 | 111.99 | 105.01 | 108.77 | 108.77 | 0.56% | 19,115 |
| Sep 16, 2025 | 113.91 | 115.00 | 108.00 | 108.16 | 108.16 | -5.05% | 76,829 |
| Sep 15, 2025 | 107.81 | 114.80 | 107.21 | 113.91 | 113.91 | 5.66% | 62,815 |
| Sep 14, 2025 | 107.98 | 110.98 | 105.00 | 107.81 | 107.81 | -0.16% | 59,227 |
| Sep 11, 2025 | 109.95 | 112.50 | 103.10 | 107.98 | 107.98 | -1.79% | 123,873 |
| Sep 10, 2025 | 106.19 | 115.70 | 105.00 | 109.95 | 109.95 | 3.54% | 125,015 |
| Sep 9, 2025 | 108.35 | 111.00 | 105.02 | 106.19 | 106.19 | -1.99% | 61,769 |
| Sep 8, 2025 | 100.87 | 110.99 | 99.11 | 108.35 | 108.35 | 7.42% | 140,874 |
| Sep 7, 2025 | 95.21 | 101.48 | 95.00 | 100.87 | 100.87 | 5.94% | 138,725 |
| Sep 3, 2025 | 94.00 | 98.00 | 92.80 | 95.21 | 95.21 | 1.29% | 75,281 |
| Sep 2, 2025 | 92.65 | 94.41 | 92.00 | 94.00 | 94.00 | 1.46% | 36,327 |
| Sep 1, 2025 | 90.11 | 94.00 | 90.00 | 92.65 | 92.65 | 2.82% | 53,299 |
| Aug 31, 2025 | 92.14 | 94.00 | 90.06 | 90.11 | 90.11 | -2.20% | 43,465 |
| Aug 28, 2025 | 91.88 | 95.00 | 92.00 | 92.14 | 92.14 | 0.28% | 57,578 |
| Aug 27, 2025 | 92.13 | 93.50 | 91.00 | 91.88 | 91.88 | -0.27% | 52,159 |
| Aug 26, 2025 | 95.45 | 98.90 | 90.12 | 92.13 | 92.13 | -3.48% | 159,436 |
| Aug 25, 2025 | 95.00 | 100.99 | 94.90 | 95.45 | 95.45 | 0.47% | 167,408 |
| Aug 24, 2025 | 85.03 | 98.50 | 85.00 | 95.00 | 95.00 | 11.73% | 169,255 |
| Aug 21, 2025 | 85.90 | 86.60 | 84.95 | 85.03 | 85.03 | -1.01% | 10,560 |
| Aug 20, 2025 | 84.45 | 90.50 | 84.50 | 85.90 | 85.90 | 1.72% | 40,569 |
| Aug 19, 2025 | 87.29 | 88.99 | 84.00 | 84.45 | 84.45 | -3.25% | 48,291 |
| Aug 18, 2025 | 88.88 | 91.50 | 87.00 | 87.29 | 87.29 | -1.79% | 37,699 |
| Aug 17, 2025 | 91.00 | 92.50 | 87.00 | 88.88 | 88.88 | -2.33% | 58,309 |
| Aug 14, 2025 | 90.50 | 95.99 | 88.50 | 91.00 | 91.00 | 0.55% | 151,515 |
| Aug 13, 2025 | 82.96 | 91.00 | 82.16 | 90.50 | 90.50 | 9.09% | 166,826 |