Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt · Delayed Price · Currency is EGP 3.590
-0.170 (-4.52%)
At close: Sep 14, 2026
EGX:CRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |