Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt · Delayed Price · Currency is EGP 3.200
+0.180 (5.96%)
At close: Oct 4, 2026
EGX:CRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.74 | 3.02 | 2.54 | 3.02 | 3.02 | 10.22% | 147,612,435 |
| Sep 30, 2026 | 2.48 | 2.76 | 1.99 | 2.74 | 2.74 | 10.48% | 195,447,348 |
| Sep 29, 2026 | 3.10 | 3.19 | 2.48 | 2.48 | 2.48 | -20.00% | 81,160,494 |
| Sep 28, 2026 | 3.50 | 3.55 | 2.98 | 3.10 | 3.10 | -11.43% | 58,787,091 |
| Sep 27, 2026 | 3.72 | 3.80 | 3.50 | 3.50 | 3.50 | -5.91% | 25,602,356 |
| Sep 24, 2026 | 3.58 | 3.75 | 3.59 | 3.72 | 3.72 | 3.91% | 51,598,217 |
| Sep 23, 2026 | 3.74 | 3.82 | 3.51 | 3.58 | 3.58 | -4.28% | 66,238,466 |
| Sep 22, 2026 | 3.87 | 3.99 | 3.70 | 3.74 | 3.74 | -3.36% | 71,979,451 |
| Sep 21, 2026 | 3.97 | 3.98 | 3.75 | 3.87 | 3.87 | -2.52% | 63,186,332 |
| Sep 20, 2026 | 3.92 | 4.09 | 3.92 | 3.97 | 3.97 | 1.28% | 127,166,943 |
| Sep 17, 2026 | 3.56 | 3.95 | 3.56 | 3.92 | 3.92 | 10.11% | 164,552,382 |
| Sep 16, 2026 | 3.60 | 3.71 | 3.56 | 3.56 | 3.56 | -1.11% | 82,743,188 |
| Sep 15, 2026 | 3.59 | 3.70 | 3.54 | 3.60 | 3.60 | 0.28% | 72,000,889 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.53 | 3.59 | 3.59 | -4.52% | 56,579,852 |
| Sep 13, 2026 | 3.42 | 3.76 | 3.37 | 3.76 | 3.76 | 9.94% | 111,110,449 |
| Sep 10, 2026 | 3.10 | 3.42 | 3.09 | 3.42 | 3.42 | 10.32% | 147,280,554 |
| Sep 9, 2026 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 1.64% | 58,564,920 |
| Sep 8, 2026 | 3.15 | 3.14 | 3.04 | 3.05 | 3.05 | -3.17% | 45,169,027 |
| Sep 7, 2026 | 2.99 | 3.15 | 3.01 | 3.15 | 3.15 | 5.35% | 42,530,781 |
| Sep 6, 2026 | 3.15 | 3.15 | 2.96 | 2.99 | 2.99 | -5.08% | 37,400,520 |
| Sep 3, 2026 | 3.15 | 3.18 | 3.03 | 3.15 | 3.15 | - | 60,992,070 |
| Sep 2, 2026 | 3.15 | 3.23 | 3.12 | 3.15 | 3.15 | - | 48,920,726 |
| Sep 1, 2026 | 3.00 | 3.20 | 2.96 | 3.15 | 3.15 | 5.00% | 63,198,870 |
| Aug 31, 2026 | 2.88 | 3.11 | 2.89 | 3.00 | 3.00 | 4.17% | 79,697,853 |
| Aug 30, 2026 | 3.11 | 3.12 | 2.84 | 2.88 | 2.88 | -7.40% | 70,035,193 |
| Aug 26, 2026 | 3.11 | 3.14 | 3.02 | 3.11 | 3.11 | - | 43,507,949 |
| Aug 25, 2026 | 3.21 | 3.35 | 3.10 | 3.11 | 3.11 | -3.12% | 96,530,677 |
| Aug 24, 2026 | 3.45 | 3.49 | 3.16 | 3.21 | 3.21 | -6.96% | 113,776,512 |
| Aug 23, 2026 | 3.26 | 3.48 | 3.28 | 3.45 | 3.45 | 5.83% | 64,849,975 |
| Aug 20, 2026 | 3.15 | 3.26 | 2.91 | 3.26 | 3.26 | 3.49% | 71,547,830 |
| Aug 19, 2026 | 3.12 | 3.22 | 3.01 | 3.15 | 3.15 | 0.96% | 57,121,900 |
| Aug 18, 2026 | 3.05 | 3.28 | 3.05 | 3.12 | 3.12 | 2.30% | 88,680,000 |
| Aug 17, 2026 | 2.80 | 3.05 | 2.84 | 3.05 | 3.05 | 8.93% | 109,217,900 |
| Aug 16, 2026 | 2.92 | 2.94 | 2.72 | 2.80 | 2.80 | -4.11% | 77,032,447 |
| Aug 13, 2026 | 2.64 | 2.92 | 2.61 | 2.92 | 2.92 | 10.61% | 123,999,900 |
| Aug 12, 2026 | 2.45 | 2.65 | 2.41 | 2.64 | 2.64 | 7.76% | 113,081,574 |
| Aug 11, 2026 | 2.32 | 2.45 | 2.31 | 2.45 | 2.45 | 5.60% | 91,742,010 |
| Aug 10, 2026 | 2.21 | 2.34 | 2.21 | 2.32 | 2.32 | 4.98% | 98,729,930 |
| Aug 9, 2026 | 2.29 | 2.53 | 2.16 | 2.21 | 2.21 | -3.49% | 180,252,134 |
| Aug 6, 2026 | 2.11 | 2.33 | 2.12 | 2.29 | 2.29 | 8.53% | 175,271,941 |
| 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 |