Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt · Delayed Price · Currency is EGP 2.070
+0.020 (0.98%)
At close: Aug 4, 2026
EGX:CRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | 1.93% | 121,229,900 |
| Aug 4, 2026 | 2.05 | 2.08 | 2.02 | 2.07 | 2.07 | 0.98% | 96,771,921 |
| Aug 3, 2026 | 1.97 | 2.06 | 1.98 | 2.05 | 2.05 | 4.06% | 123,500,134 |
| Aug 2, 2026 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 3.14% | 63,154,179 |
| Jul 30, 2026 | 1.86 | 1.91 | 1.82 | 1.91 | 1.91 | 2.69% | 53,372,582 |
| Jul 29, 2026 | 1.86 | 1.91 | 1.84 | 1.86 | 1.86 | - | 67,188,519 |
| Jul 28, 2026 | 1.99 | 2.01 | 1.84 | 1.86 | 1.86 | -6.53% | 133,109,400 |
| Jul 27, 2026 | 1.80 | 1.99 | 1.79 | 1.99 | 1.99 | 10.56% | 144,550,800 |
| Jul 26, 2026 | 1.72 | 1.84 | 1.74 | 1.80 | 1.80 | 4.65% | 127,739,946 |
| Jul 22, 2026 | 1.73 | 1.76 | 1.67 | 1.72 | 1.72 | -0.58% | 101,763,373 |
| Jul 21, 2026 | 1.56 | 1.73 | 1.56 | 1.73 | 1.73 | 10.90% | 127,891,465 |
| Jul 20, 2026 | 1.58 | 1.64 | 1.55 | 1.56 | 1.56 | -1.27% | 79,735,581 |
| Jul 19, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 42,993,652 |
| Jul 16, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 106,282,095 |
| Jul 15, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | - | 93,040,830 |
| Jul 14, 2026 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 131,638,400 |
| Jul 13, 2026 | 1.50 | 1.65 | 1.49 | 1.57 | 1.57 | 4.67% | 123,614,827 |
| Jul 12, 2026 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | 3.45% | 92,557,423 |
| Jul 9, 2026 | 1.37 | 1.46 | 1.36 | 1.45 | 1.45 | 5.84% | 94,354,093 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 72,722,127 |
| Jul 7, 2026 | 1.30 | 1.39 | 1.31 | 1.39 | 1.39 | 6.92% | 62,681,338 |
| Jul 6, 2026 | 1.36 | 1.47 | 1.30 | 1.30 | 1.30 | -4.41% | 128,990,125 |
| Jul 5, 2026 | 1.30 | 1.36 | 1.32 | 1.36 | 1.36 | 4.62% | 41,118,146 |
| Jul 1, 2026 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 41,748,692 |
| Jun 30, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | 0.75% | 53,893,028 |
| Jun 29, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 21,585,675 |
| Jun 28, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 16,345,032 |
| Jun 25, 2026 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 54,639,120 |
| Jun 24, 2026 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 63,531,844 |
| Jun 23, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 32,332,003 |
| Jun 22, 2026 | 1.36 | 1.40 | 1.30 | 1.33 | 1.33 | -2.21% | 71,744,258 |
| Jun 21, 2026 | 1.28 | 1.42 | 1.29 | 1.36 | 1.36 | 6.25% | 162,834,628 |
| Jun 17, 2026 | 1.20 | 1.33 | 1.21 | 1.28 | 1.28 | 6.67% | 131,110,300 |
| Jun 16, 2026 | 1.25 | 1.27 | 1.18 | 1.20 | 1.20 | -4.00% | 42,221,940 |
| Jun 15, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 63,627,860 |
| Jun 14, 2026 | 1.16 | 1.27 | 1.18 | 1.26 | 1.26 | 8.62% | 87,563,690 |
| Jun 11, 2026 | 1.25 | 1.22 | 1.16 | 1.16 | 1.16 | -7.20% | 51,120,390 |
| Jun 10, 2026 | 1.32 | 1.33 | 1.15 | 1.25 | 1.25 | -5.30% | 133,922,000 |
| Jun 9, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 85,414,405 |
| Jun 8, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 1.61% | 58,976,690 |
| Jun 7, 2026 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | - | 40,812,409 |
| Jun 4, 2026 | 1.29 | 1.33 | 1.24 | 1.24 | 1.24 | -3.88% | 103,055,500 |
| Jun 3, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 106,110,500 |
| Jun 2, 2026 | 1.24 | 1.38 | 1.21 | 1.26 | 1.26 | 1.61% | 141,478,700 |
| Jun 1, 2026 | 1.15 | 1.25 | 1.16 | 1.24 | 1.24 | 7.83% | 69,321,910 |
| May 25, 2026 | 1.21 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 43,615,750 |
| May 24, 2026 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 5.22% | 100,969,800 |
| May 21, 2026 | 1.13 | 1.19 | 1.10 | 1.15 | 1.15 | 1.77% | 139,000,400 |
| May 20, 2026 | 1.20 | 1.25 | 1.12 | 1.13 | 1.13 | -5.83% | 102,355,800 |
| May 19, 2026 | 1.07 | 1.27 | 1.08 | 1.20 | 1.20 | 12.15% | 246,628,200 |