Acrow Misr (EGX:ACRO)
Egypt · Delayed Price · Currency is EGP 106.19
-2.16 (-1.99%)
At close: Sep 9, 2025
Acrow Misr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 68.31 | 81.94 | 68.79 | 80.01 | 80.01 | 17.13% | 630,192 |
| Jul 21, 2025 | 64.17 | 68.80 | 64.70 | 68.31 | 68.31 | 6.45% | 85,576 |
| Jul 20, 2025 | 63.77 | 64.50 | 63.80 | 64.17 | 64.17 | 0.63% | 6,779 |
| Jul 17, 2025 | 63.77 | 64.28 | 63.80 | 63.77 | 63.77 | - | 2,181 |
| Jul 16, 2025 | 63.77 | 64.39 | 63.50 | 63.77 | 63.77 | - | 3,485 |
| Jul 15, 2025 | 64.00 | 64.70 | 63.19 | 63.77 | 63.77 | -0.36% | 7,020 |
| Jul 14, 2025 | 63.84 | 64.48 | 63.50 | 64.00 | 64.00 | 0.25% | 6,292 |
| Jul 13, 2025 | 63.99 | 65.29 | 63.52 | 63.84 | 63.84 | -0.23% | 5,411 |
| Jul 10, 2025 | 62.92 | 65.80 | 63.40 | 63.99 | 63.99 | 1.70% | 23,622 |
| Jul 9, 2025 | 63.54 | 64.50 | 62.05 | 62.92 | 62.92 | -0.98% | 12,503 |
| Jul 7, 2025 | 63.51 | 64.75 | 63.20 | 63.54 | 63.54 | 0.05% | 5,792 |
| Jul 6, 2025 | 63.48 | 65.00 | 63.15 | 63.51 | 63.51 | 0.05% | 7,580 |
| Jul 2, 2025 | 63.48 | 65.39 | 63.30 | 63.48 | 63.48 | - | 4,524 |
| Jul 1, 2025 | 63.46 | 65.50 | 63.04 | 63.48 | 63.48 | 0.03% | 10,051 |
| Jun 30, 2025 | 63.33 | 64.93 | 62.94 | 63.46 | 63.46 | 0.21% | 14,915 |
| Jun 29, 2025 | 63.79 | 64.73 | 62.13 | 63.33 | 63.33 | -0.72% | 17,618 |
| Jun 25, 2025 | 61.20 | 65.00 | 61.50 | 63.79 | 63.79 | 4.23% | 18,018 |