Acrow Misr (EGX:ACRO)
Egypt
· Delayed Price · Currency is EGP 105.95
-0.94 (-0.88%)
At close: Dec 4, 2025
Acrow Misr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 106.89 | 107.75 | 105.00 | 105.95 | 105.95 | -0.88% | 2,867 |
| Dec 3, 2025 | 106.23 | 108.00 | 105.35 | 106.89 | 106.89 | 0.62% | 8,496 |
| Dec 2, 2025 | 106.23 | 106.95 | 105.00 | 106.23 | 106.23 | - | 2,812 |
| Dec 1, 2025 | 105.02 | 106.80 | 105.02 | 106.23 | 106.23 | 1.15% | 5,453 |
| Nov 30, 2025 | 105.02 | 106.90 | 105.04 | 105.02 | 105.02 | - | 1,628 |
| Nov 27, 2025 | 105.11 | 107.00 | 105.00 | 105.02 | 105.02 | -0.09% | 13,922 |
| Nov 26, 2025 | 105.32 | 109.00 | 105.01 | 105.11 | 105.11 | -0.20% | 11,021 |
| Nov 25, 2025 | 108.23 | 108.99 | 105.04 | 105.32 | 105.32 | -2.69% | 8,920 |
| Nov 24, 2025 | 108.05 | 110.97 | 107.01 | 108.23 | 108.23 | 0.17% | 7,457 |
| Nov 23, 2025 | 110.86 | 112.99 | 105.60 | 108.05 | 108.05 | -2.53% | 19,391 |
| Nov 20, 2025 | 109.93 | 110.89 | 107.32 | 110.86 | 110.86 | 0.85% | 11,589 |
| Nov 19, 2025 | 109.93 | 111.32 | 107.30 | 109.93 | 109.93 | - | 3,124 |
| Nov 18, 2025 | 110.00 | 111.48 | 109.00 | 109.93 | 109.93 | -0.06% | 6,056 |
| Nov 17, 2025 | 110.42 | 113.69 | 109.80 | 110.00 | 110.00 | -0.38% | 15,480 |
| Nov 16, 2025 | 111.13 | 115.00 | 110.00 | 110.42 | 110.42 | -0.64% | 6,154 |
| Nov 13, 2025 | 113.09 | 117.00 | 111.00 | 111.13 | 111.13 | -1.73% | 24,128 |
| Nov 12, 2025 | 112.88 | 117.50 | 112.15 | 113.09 | 113.09 | 0.19% | 29,375 |
| Nov 11, 2025 | 106.81 | 119.00 | 105.50 | 112.88 | 112.88 | 5.68% | 154,920 |
| Nov 10, 2025 | 106.47 | 107.70 | 106.00 | 106.81 | 106.81 | 0.32% | 4,660 |
| Nov 9, 2025 | 105.61 | 107.75 | 104.53 | 106.47 | 106.47 | 0.81% | 5,895 |
| Nov 6, 2025 | 104.92 | 107.70 | 105.00 | 105.61 | 105.61 | 0.66% | 15,434 |
| Nov 5, 2025 | 105.98 | 108.50 | 104.55 | 104.92 | 104.92 | -1.00% | 15,047 |
| Nov 4, 2025 | 104.59 | 107.00 | 104.80 | 105.98 | 105.98 | 1.33% | 10,219 |
| Nov 3, 2025 | 104.41 | 105.99 | 103.78 | 104.59 | 104.59 | 0.17% | 8,058 |
| Nov 2, 2025 | 106.52 | 107.88 | 104.15 | 104.41 | 104.41 | -1.98% | 10,100 |
| Oct 30, 2025 | 106.52 | 107.50 | 105.50 | 106.52 | 106.52 | - | 2,012 |
| Oct 29, 2025 | 106.52 | 107.90 | 105.50 | 106.52 | 106.52 | - | 1,865 |
| Oct 28, 2025 | 106.94 | 108.50 | 106.00 | 106.52 | 106.52 | -0.39% | 7,941 |
| Oct 27, 2025 | 107.84 | 108.50 | 106.51 | 106.94 | 106.94 | -0.83% | 13,273 |
| Oct 26, 2025 | 106.96 | 109.99 | 105.00 | 107.84 | 107.84 | 0.82% | 44,449 |
| Oct 23, 2025 | 107.37 | 108.00 | 105.00 | 106.96 | 106.96 | -0.38% | 9,135 |
| Oct 22, 2025 | 105.75 | 108.98 | 105.03 | 107.37 | 107.37 | 1.53% | 5,213 |
| Oct 21, 2025 | 106.22 | 108.00 | 105.02 | 105.75 | 105.75 | -0.44% | 8,139 |
| Oct 20, 2025 | 108.29 | 108.29 | 106.02 | 106.22 | 106.22 | -1.91% | 8,233 |
| Oct 19, 2025 | 107.09 | 109.00 | 107.00 | 108.29 | 108.29 | 1.12% | 6,967 |
| Oct 16, 2025 | 108.50 | 109.00 | 106.16 | 107.09 | 107.09 | -1.30% | 15,264 |
| Oct 15, 2025 | 107.73 | 110.00 | 106.02 | 108.50 | 108.50 | 0.71% | 13,133 |
| Oct 14, 2025 | 107.52 | 111.98 | 106.50 | 107.73 | 107.73 | 0.20% | 26,751 |
| Oct 13, 2025 | 105.84 | 110.00 | 105.03 | 107.52 | 107.52 | 1.59% | 41,611 |
| Oct 12, 2025 | 105.24 | 109.00 | 104.01 | 105.84 | 105.84 | 0.57% | 17,493 |
| Oct 8, 2025 | 100.03 | 115.00 | 100.07 | 105.24 | 105.24 | 5.21% | 68,244 |
| Oct 7, 2025 | 100.79 | 102.00 | 99.62 | 100.03 | 100.03 | -0.75% | 5,833 |
| Oct 6, 2025 | 99.50 | 103.28 | 98.60 | 100.79 | 100.79 | 1.30% | 14,405 |
| Oct 5, 2025 | 99.97 | 102.50 | 99.00 | 99.50 | 99.50 | -0.47% | 6,098 |
| Oct 2, 2025 | 100.12 | 101.99 | 99.00 | 99.97 | 99.97 | -0.15% | 11,723 |
| Oct 1, 2025 | 100.21 | 106.46 | 100.00 | 100.12 | 100.12 | -0.09% | 32,978 |
| Sep 30, 2025 | 100.04 | 103.99 | 98.55 | 100.21 | 100.21 | 0.17% | 13,850 |
| Sep 29, 2025 | 102.23 | 103.49 | 99.00 | 100.04 | 100.04 | -2.14% | 8,154 |
| Sep 28, 2025 | 101.28 | 104.99 | 101.10 | 102.23 | 102.23 | 0.94% | 4,591 |
| Sep 25, 2025 | 103.14 | 106.49 | 95.00 | 101.28 | 101.28 | -1.80% | 14,243 |
| Sep 24, 2025 | 104.57 | 106.90 | 103.00 | 103.14 | 103.14 | -1.37% | 11,538 |
| Sep 23, 2025 | 107.05 | 108.50 | 104.25 | 104.57 | 104.57 | -2.32% | 14,066 |
| Sep 22, 2025 | 109.31 | 110.50 | 105.08 | 107.05 | 107.05 | -2.07% | 24,512 |
| Sep 21, 2025 | 110.97 | 112.69 | 108.10 | 109.31 | 109.31 | -1.50% | 14,935 |
| Sep 18, 2025 | 108.77 | 112.80 | 109.07 | 110.97 | 110.97 | 2.02% | 16,304 |
| Sep 17, 2025 | 108.16 | 111.99 | 105.01 | 108.77 | 108.77 | 0.56% | 19,115 |
| Sep 16, 2025 | 113.91 | 115.00 | 108.00 | 108.16 | 108.16 | -5.05% | 76,829 |
| Sep 15, 2025 | 107.81 | 114.80 | 107.21 | 113.91 | 113.91 | 5.66% | 62,815 |
| Sep 14, 2025 | 107.98 | 110.98 | 105.00 | 107.81 | 107.81 | -0.16% | 59,227 |
| Sep 11, 2025 | 109.95 | 112.50 | 103.10 | 107.98 | 107.98 | -1.79% | 123,873 |
| Sep 10, 2025 | 106.19 | 115.70 | 105.00 | 109.95 | 109.95 | 3.54% | 125,015 |
| Sep 9, 2025 | 108.35 | 111.00 | 105.02 | 106.19 | 106.19 | -1.99% | 61,769 |
| Sep 8, 2025 | 100.87 | 110.99 | 99.11 | 108.35 | 108.35 | 7.42% | 140,874 |
| Sep 7, 2025 | 95.21 | 101.48 | 95.00 | 100.87 | 100.87 | 5.94% | 138,725 |
| Sep 3, 2025 | 94.00 | 98.00 | 92.80 | 95.21 | 95.21 | 1.29% | 75,281 |
| Sep 2, 2025 | 92.65 | 94.41 | 92.00 | 94.00 | 94.00 | 1.46% | 36,327 |
| Sep 1, 2025 | 90.11 | 94.00 | 90.00 | 92.65 | 92.65 | 2.82% | 53,299 |
| Aug 31, 2025 | 92.14 | 94.00 | 90.06 | 90.11 | 90.11 | -2.20% | 43,465 |
| Aug 28, 2025 | 91.88 | 95.00 | 92.00 | 92.14 | 92.14 | 0.28% | 57,578 |
| Aug 27, 2025 | 92.13 | 93.50 | 91.00 | 91.88 | 91.88 | -0.27% | 52,159 |
| Aug 26, 2025 | 95.45 | 98.90 | 90.12 | 92.13 | 92.13 | -3.48% | 159,436 |
| Aug 25, 2025 | 95.00 | 100.99 | 94.90 | 95.45 | 95.45 | 0.47% | 167,408 |
| Aug 24, 2025 | 85.03 | 98.50 | 85.00 | 95.00 | 95.00 | 11.73% | 169,255 |
| Aug 21, 2025 | 85.90 | 86.60 | 84.95 | 85.03 | 85.03 | -1.01% | 10,560 |
| Aug 20, 2025 | 84.45 | 90.50 | 84.50 | 85.90 | 85.90 | 1.72% | 40,569 |
| Aug 19, 2025 | 87.29 | 88.99 | 84.00 | 84.45 | 84.45 | -3.25% | 48,291 |
| Aug 18, 2025 | 88.88 | 91.50 | 87.00 | 87.29 | 87.29 | -1.79% | 37,699 |
| Aug 17, 2025 | 91.00 | 92.50 | 87.00 | 88.88 | 88.88 | -2.33% | 58,309 |
| Aug 14, 2025 | 90.50 | 95.99 | 88.50 | 91.00 | 91.00 | 0.55% | 151,515 |
| Aug 13, 2025 | 82.96 | 91.00 | 82.16 | 90.50 | 90.50 | 9.09% | 166,826 |
| Aug 12, 2025 | 83.61 | 85.01 | 82.05 | 82.96 | 82.96 | -0.78% | 53,581 |
| Aug 11, 2025 | 78.95 | 87.00 | 81.20 | 83.61 | 83.61 | 5.90% | 248,639 |
| Aug 10, 2025 | 74.60 | 83.00 | 73.90 | 78.95 | 78.95 | 5.83% | 80,091 |
| Aug 7, 2025 | 75.00 | 76.00 | 73.74 | 74.60 | 74.60 | -0.53% | 22,412 |
| Aug 6, 2025 | 76.64 | 79.00 | 75.00 | 75.00 | 75.00 | -2.14% | 17,123 |
| Aug 5, 2025 | 74.33 | 79.99 | 75.00 | 76.64 | 76.64 | 3.11% | 39,993 |
| Aug 4, 2025 | 73.41 | 75.79 | 74.00 | 74.33 | 74.33 | 1.25% | 18,424 |
| Aug 3, 2025 | 76.19 | 77.70 | 73.05 | 73.41 | 73.41 | -3.65% | 48,437 |
| Jul 31, 2025 | 76.28 | 79.90 | 75.21 | 76.19 | 76.19 | -0.12% | 18,507 |
| Jul 30, 2025 | 76.71 | 80.50 | 76.05 | 76.28 | 76.28 | -0.56% | 80,024 |
| Jul 29, 2025 | 76.37 | 79.95 | 75.00 | 76.71 | 76.71 | 0.45% | 101,029 |
| Jul 28, 2025 | 80.74 | 81.30 | 76.25 | 76.37 | 76.37 | -5.41% | 97,804 |
| Jul 27, 2025 | 79.97 | 89.00 | 80.00 | 80.74 | 80.74 | 0.96% | 341,547 |
| Jul 23, 2025 | 80.01 | 81.00 | 75.80 | 79.97 | 79.97 | -0.05% | 211,219 |
| Jul 22, 2025 | 68.31 | 81.94 | 68.79 | 80.01 | 80.01 | 17.13% | 630,192 |
| Jul 21, 2025 | 64.17 | 68.80 | 64.70 | 68.31 | 68.31 | 6.45% | 85,576 |
| Jul 20, 2025 | 63.77 | 64.50 | 63.80 | 64.17 | 64.17 | 0.63% | 6,779 |
| Jul 17, 2025 | 63.77 | 64.28 | 63.80 | 63.77 | 63.77 | - | 2,181 |
| Jul 16, 2025 | 63.77 | 64.39 | 63.50 | 63.77 | 63.77 | - | 3,485 |
| Jul 15, 2025 | 64.00 | 64.70 | 63.19 | 63.77 | 63.77 | -0.36% | 7,020 |