Acrow Misr (EGX:ACRO)
Egypt · Delayed Price · Currency is EGP 99.97
-0.15 (-0.15%)
At close: Oct 2, 2025
Acrow Misr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 83.61 | 85.01 | 82.05 | 82.96 | 82.96 | -0.78% | 53,581 |
| Aug 11, 2025 | 78.95 | 87.00 | 81.20 | 83.61 | 83.61 | 5.90% | 248,639 |
| Aug 10, 2025 | 74.60 | 83.00 | 73.90 | 78.95 | 78.95 | 5.83% | 80,091 |
| Aug 7, 2025 | 75.00 | 76.00 | 73.74 | 74.60 | 74.60 | -0.53% | 22,412 |
| Aug 6, 2025 | 76.64 | 79.00 | 75.00 | 75.00 | 75.00 | -2.14% | 17,123 |
| Aug 5, 2025 | 74.33 | 79.99 | 75.00 | 76.64 | 76.64 | 3.11% | 39,993 |
| Aug 4, 2025 | 73.41 | 75.79 | 74.00 | 74.33 | 74.33 | 1.25% | 18,424 |
| Aug 3, 2025 | 76.19 | 77.70 | 73.05 | 73.41 | 73.41 | -3.65% | 48,437 |
| Jul 31, 2025 | 76.28 | 79.90 | 75.21 | 76.19 | 76.19 | -0.12% | 18,507 |
| Jul 30, 2025 | 76.71 | 80.50 | 76.05 | 76.28 | 76.28 | -0.56% | 80,024 |
| Jul 29, 2025 | 76.37 | 79.95 | 75.00 | 76.71 | 76.71 | 0.45% | 101,029 |
| Jul 28, 2025 | 80.74 | 81.30 | 76.25 | 76.37 | 76.37 | -5.41% | 97,804 |
| Jul 27, 2025 | 79.97 | 89.00 | 80.00 | 80.74 | 80.74 | 0.96% | 341,547 |
| Jul 23, 2025 | 80.01 | 81.00 | 75.80 | 79.97 | 79.97 | -0.05% | 211,219 |