Acrow Misr (EGX:ACRO)
Egypt · Delayed Price · Currency is EGP 74.33
+0.92 (1.25%)
At close: Aug 4, 2025
Acrow Misr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 60.32 | 62.78 | 60.05 | 61.20 | 61.20 | 1.46% | 18,061 |
| Jun 23, 2025 | 60.20 | 62.00 | 60.00 | 60.32 | 60.32 | 0.20% | 6,904 |
| Jun 22, 2025 | 59.40 | 61.00 | 58.32 | 60.20 | 60.20 | 1.35% | 9,323 |
| Jun 19, 2025 | 60.07 | 63.79 | 58.10 | 59.40 | 59.40 | -1.12% | 29,365 |
| Jun 18, 2025 | 58.91 | 61.30 | 56.25 | 60.07 | 60.07 | 1.97% | 17,021 |
| Jun 17, 2025 | 60.53 | 62.49 | 58.00 | 58.91 | 58.91 | -2.68% | 6,196 |
| Jun 16, 2025 | 60.03 | 64.27 | 60.00 | 60.53 | 60.53 | 0.83% | 20,406 |
| Jun 15, 2025 | 63.21 | 61.94 | 59.00 | 60.03 | 60.03 | -5.03% | 12,566 |
| Jun 12, 2025 | 64.68 | 64.50 | 63.00 | 63.21 | 63.21 | -2.27% | 13,785 |
| Jun 11, 2025 | 63.95 | 65.00 | 63.85 | 64.68 | 64.68 | 1.14% | 10,604 |
| Jun 10, 2025 | 64.37 | 64.99 | 63.67 | 63.95 | 63.95 | -0.65% | 7,610 |
| Jun 4, 2025 | 63.88 | 65.50 | 63.72 | 64.37 | 64.37 | 0.77% | 4,990 |
| Jun 3, 2025 | 64.00 | 64.80 | 63.66 | 63.88 | 63.88 | -0.19% | 7,603 |
| Jun 2, 2025 | 63.96 | 64.50 | 63.66 | 64.00 | 64.00 | 0.06% | 8,555 |
| Jun 1, 2025 | 63.96 | 64.98 | 63.80 | 63.96 | 63.96 | - | 3,895 |
| May 29, 2025 | 65.00 | 64.50 | 63.80 | 63.96 | 63.96 | -1.60% | 7,231 |
| May 28, 2025 | 65.00 | 64.66 | 64.01 | 65.00 | 65.00 | - | 2,233 |
| May 27, 2025 | 63.97 | 65.00 | 63.70 | 65.00 | 65.00 | 1.61% | 8,244 |
| May 26, 2025 | 64.07 | 64.38 | 63.56 | 63.97 | 63.97 | -0.16% | 16,656 |
| May 25, 2025 | 65.24 | 65.50 | 64.00 | 64.07 | 64.07 | -1.79% | 10,763 |
| May 22, 2025 | 65.43 | 66.50 | 64.70 | 65.24 | 65.24 | -0.29% | 6,016 |
| May 21, 2025 | 65.43 | 65.88 | 64.68 | 65.43 | 65.43 | - | 2,868 |
| May 20, 2025 | 65.43 | 66.40 | 64.31 | 65.43 | 65.43 | - | 4,144 |
| May 19, 2025 | 65.52 | 66.80 | 65.00 | 65.43 | 65.43 | -0.14% | 5,068 |