Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt · Delayed Price · Currency is EGP 2.260
-0.310 (-12.06%)
At close: Oct 22, 2026
EGX:CRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.57 | 2.54 | 2.22 | 2.26 | 2.26 | -12.06% | 97,686,797 |
| Oct 21, 2026 | 2.69 | 2.69 | 2.51 | 2.57 | 2.57 | -4.46% | 51,867,387 |
| Oct 20, 2026 | 2.50 | 2.74 | 2.49 | 2.69 | 2.69 | 7.60% | 89,000,926 |
| Oct 19, 2026 | 2.29 | 2.54 | 2.10 | 2.50 | 2.50 | 9.17% | 114,376,766 |
| Oct 18, 2026 | 2.70 | 2.71 | 2.18 | 2.29 | 2.29 | -15.19% | 57,914,295 |
| Oct 15, 2026 | 2.79 | 2.83 | 2.65 | 2.70 | 2.70 | -3.23% | 39,949,526 |
| Oct 14, 2026 | 2.88 | 2.92 | 2.77 | 2.79 | 2.79 | -3.12% | 50,091,576 |
| Oct 13, 2026 | 2.98 | 3.00 | 2.50 | 2.88 | 2.88 | -3.36% | 94,980,492 |
| Oct 12, 2026 | 3.22 | 3.19 | 2.96 | 2.98 | 2.98 | -7.45% | 38,127,157 |
| Oct 11, 2026 | 3.10 | 3.22 | 3.05 | 3.22 | 3.22 | 3.87% | 46,945,611 |
| Oct 7, 2026 | 3.14 | 3.17 | 3.04 | 3.10 | 3.10 | -1.27% | 32,879,920 |
| Oct 6, 2026 | 3.20 | 3.25 | 3.13 | 3.14 | 3.14 | -1.88% | 38,652,469 |
| Oct 5, 2026 | 3.20 | 3.33 | 2.94 | 3.20 | 3.20 | - | 96,940,325 |
| Oct 4, 2026 | 3.02 | 3.25 | 2.99 | 3.20 | 3.20 | 5.96% | 78,492,465 |
| 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 |