Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.4270
+0.0100 (2.40%)
At close: Oct 23, 2025

EGX:CRST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.420.440.420.430.432.40%55,499,510
Oct 22, 20250.420.430.420.420.42-0.24%21,387,480
Oct 21, 20250.430.430.420.420.42-1.65%29,598,370
Oct 20, 20250.430.440.420.430.43-2.07%37,372,040
Oct 19, 20250.420.450.420.430.432.60%80,991,310
Oct 16, 20250.440.440.420.420.42-2.76%46,201,240
Oct 15, 20250.430.450.430.440.440.69%51,079,850
Oct 14, 20250.460.480.430.430.43-6.09%126,075,200
Oct 13, 20250.380.460.390.460.4619.79%160,597,400
Oct 12, 20250.390.390.380.380.38-0.52%32,204,930
Oct 8, 20250.390.390.380.390.39-1.03%33,666,720
Oct 7, 20250.380.400.380.390.392.63%62,831,580
Oct 6, 20250.360.390.360.380.385.56%82,083,490
Oct 5, 20250.360.370.350.360.361.12%18,997,240
Oct 2, 20250.370.370.360.360.36-3.00%22,516,680
Oct 1, 20250.370.370.360.370.37-1.08%41,293,160
Sep 30, 20250.400.400.370.370.37-7.25%62,244,560
Sep 29, 20250.400.440.390.400.40-0.74%104,776,200
Sep 28, 20250.340.400.380.400.40-20.51%73,420,490
Sep 25, 20250.500.520.480.510.330.60%44,340,440
Sep 24, 20250.500.520.470.500.33-87,574,000
Sep 23, 20250.560.570.500.500.33-10.32%79,117,530
Sep 22, 20250.630.640.540.560.37-10.08%86,049,990
Sep 21, 20250.730.740.620.630.41-14.50%137,415,400
Sep 18, 20250.710.780.710.730.483.54%147,465,800
Sep 17, 20250.700.710.700.710.461.15%26,597,810
Sep 16, 20250.720.740.700.700.46-3.46%64,203,500
Sep 15, 20250.770.780.710.720.48-5.86%69,970,420
Sep 14, 20250.790.810.770.770.51-3.03%27,545,660
Sep 11, 20250.810.820.790.790.52-1.74%27,603,410
Sep 10, 20250.810.830.790.810.53-0.12%39,631,030
Sep 9, 20250.820.840.800.810.53-1.82%28,491,800
Sep 8, 20250.840.860.810.820.54-1.56%65,411,520
Sep 7, 20250.780.840.770.840.556.51%112,181,600
Sep 3, 20250.790.810.770.780.52-0.88%22,612,890
Sep 2, 20250.810.830.790.790.52-2.59%42,402,350
Sep 1, 20250.780.830.770.810.534.10%64,931,490
Aug 31, 20250.820.870.770.780.51-5.22%81,906,520
Aug 28, 20250.780.890.780.820.545.38%205,295,700
Aug 27, 20250.650.780.650.780.5119.97%231,930,400
Aug 26, 20250.640.670.640.650.431.24%29,708,610
Aug 25, 20250.650.650.640.640.42-1.08%9,405,226
Aug 24, 20250.640.660.650.650.431.25%16,701,070
Aug 21, 20250.650.650.640.640.42-0.93%9,636,025
Aug 20, 20250.650.660.640.650.43-13,206,060
Aug 19, 20250.650.660.650.650.43-0.46%12,212,860
Aug 18, 20250.650.660.650.650.43-0.31%13,042,780
Aug 17, 20250.650.660.640.650.430.77%8,979,226
Aug 14, 20250.660.660.640.650.43-1.07%13,235,720
Aug 13, 20250.660.680.660.660.43-1.36%35,005,940