Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt · Delayed Price · Currency is EGP 0.3560
-0.0110 (-3.00%)
At close: Oct 2, 2025
EGX:CRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.00% | 22,516,680 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.08% | 41,293,160 |
| Sep 30, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.25% | 62,244,560 |
| Sep 29, 2025 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | -0.74% | 104,776,200 |
| Sep 28, 2025 | 0.34 | 0.40 | 0.38 | 0.40 | 0.40 | -20.51% | 73,420,490 |
| Sep 25, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.33 | 0.60% | 44,340,440 |
| Sep 24, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.33 | - | 87,574,000 |
| Sep 23, 2025 | 0.56 | 0.57 | 0.50 | 0.50 | 0.33 | -10.32% | 79,117,530 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.54 | 0.56 | 0.37 | -10.08% | 86,049,990 |
| Sep 21, 2025 | 0.73 | 0.74 | 0.62 | 0.63 | 0.41 | -14.50% | 137,415,400 |
| Sep 18, 2025 | 0.71 | 0.78 | 0.71 | 0.73 | 0.48 | 3.54% | 147,465,800 |
| Sep 17, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.46 | 1.15% | 26,597,810 |
| Sep 16, 2025 | 0.72 | 0.74 | 0.70 | 0.70 | 0.46 | -3.46% | 64,203,500 |
| Sep 15, 2025 | 0.77 | 0.78 | 0.71 | 0.72 | 0.48 | -5.86% | 69,970,420 |
| Sep 14, 2025 | 0.79 | 0.81 | 0.77 | 0.77 | 0.51 | -3.03% | 27,545,660 |
| Sep 11, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.52 | -1.74% | 27,603,410 |
| Sep 10, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.53 | -0.12% | 39,631,030 |
| Sep 9, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.53 | -1.82% | 28,491,800 |
| Sep 8, 2025 | 0.84 | 0.86 | 0.81 | 0.82 | 0.54 | -1.56% | 65,411,520 |
| Sep 7, 2025 | 0.78 | 0.84 | 0.77 | 0.84 | 0.55 | 6.51% | 112,181,600 |
| Sep 3, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.52 | -0.88% | 22,612,890 |
| Sep 2, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | 0.52 | -2.59% | 42,402,350 |
| Sep 1, 2025 | 0.78 | 0.83 | 0.77 | 0.81 | 0.53 | 4.10% | 64,931,490 |
| Aug 31, 2025 | 0.82 | 0.87 | 0.77 | 0.78 | 0.51 | -5.22% | 81,906,520 |
| Aug 28, 2025 | 0.78 | 0.89 | 0.78 | 0.82 | 0.54 | 5.38% | 205,295,700 |
| Aug 27, 2025 | 0.65 | 0.78 | 0.65 | 0.78 | 0.51 | 19.97% | 231,930,400 |
| Aug 26, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.43 | 1.24% | 29,708,610 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.42 | -1.08% | 9,405,226 |
| Aug 24, 2025 | 0.64 | 0.66 | 0.65 | 0.65 | 0.43 | 1.25% | 16,701,070 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.42 | -0.93% | 9,636,025 |
| Aug 20, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.43 | - | 13,206,060 |
| Aug 19, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.43 | -0.46% | 12,212,860 |
| Aug 18, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.43 | -0.31% | 13,042,780 |
| Aug 17, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.43 | 0.77% | 8,979,226 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.43 | -1.07% | 13,235,720 |
| Aug 13, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.43 | -1.36% | 35,005,940 |
| Aug 12, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.44 | 3.59% | 25,601,540 |
| Aug 11, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.42 | 0.16% | 14,965,890 |
| Aug 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.42 | -1.23% | 11,166,580 |
| Aug 7, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.43 | -0.46% | 14,223,990 |
| Aug 6, 2025 | 0.64 | 0.68 | 0.65 | 0.65 | 0.43 | 1.88% | 42,229,340 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.42 | -0.16% | 11,740,360 |
| Aug 4, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.42 | 0.47% | 13,806,270 |
| Aug 3, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.42 | -2.00% | 12,926,470 |
| Jul 31, 2025 | 0.63 | 0.67 | 0.64 | 0.65 | 0.43 | 3.17% | 25,425,990 |
| Jul 30, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.41 | -4.55% | 16,555,730 |
| Jul 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.43 | 2.17% | 21,387,370 |
| Jul 28, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.43 | -2.86% | 28,044,720 |
| Jul 27, 2025 | 0.65 | 0.67 | 0.66 | 0.67 | 0.44 | 1.99% | 27,523,920 |
| Jul 23, 2025 | 0.64 | 0.68 | 0.63 | 0.65 | 0.43 | 2.19% | 60,477,960 |