Skip to main content
Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.512
+0.021 (4.28%)
At close: Dec 4, 2025

EGX:CRST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.490.520.500.510.514.28%159,900,300
Dec 3, 20250.480.500.480.490.492.51%58,204,880
Dec 2, 20250.480.500.480.480.48-0.62%67,050,720
Dec 1, 20250.500.500.480.480.48-2.63%52,735,120
Nov 30, 20250.500.520.480.500.50-211,305,700
Nov 27, 20250.460.510.460.500.507.61%314,042,900
Nov 26, 20250.440.470.440.460.464.31%118,662,600
Nov 25, 20250.460.470.440.440.44-4.55%77,244,150
Nov 24, 20250.420.460.410.460.469.48%179,418,800
Nov 23, 20250.400.440.390.420.426.84%123,873,300
Nov 20, 20250.400.410.390.400.40-0.25%14,977,440
Nov 19, 20250.400.400.390.400.40-1.00%14,230,310
Nov 18, 20250.410.410.400.400.40-1.48%9,603,927
Nov 17, 20250.410.410.410.410.41-0.25%8,216,909
Nov 16, 20250.410.420.400.410.41-18,201,950
Nov 13, 20250.410.410.410.410.41-7,727,593
Nov 12, 20250.400.420.400.410.411.75%18,976,830
Nov 11, 20250.400.410.400.400.400.50%11,834,460
Nov 10, 20250.400.410.400.400.40-1.49%10,371,920
Nov 9, 20250.410.410.400.400.40-0.74%9,090,610
Nov 6, 20250.410.420.410.410.41-1.69%16,093,300
Nov 5, 20250.420.420.410.410.41-0.72%10,883,110
Nov 4, 20250.420.430.410.420.42-0.48%20,880,420
Nov 3, 20250.430.430.400.420.42-2.56%23,517,670
Nov 2, 20250.440.460.430.430.43-1.83%27,497,670
Oct 30, 20250.430.460.430.440.441.15%22,408,760
Oct 29, 20250.450.450.430.430.43-3.78%22,470,250
Oct 28, 20250.460.460.440.450.45-2.39%50,940,470
Oct 27, 20250.430.470.430.460.467.21%72,447,780
Oct 26, 20250.430.430.430.430.430.70%16,525,360
Oct 23, 20250.420.440.420.430.432.40%55,499,510
Oct 22, 20250.420.430.420.420.42-0.24%21,387,480
Oct 21, 20250.430.430.420.420.42-1.65%29,598,370
Oct 20, 20250.430.440.420.430.43-2.07%37,372,040
Oct 19, 20250.420.450.420.430.432.60%80,991,310
Oct 16, 20250.440.440.420.420.42-2.76%46,201,240
Oct 15, 20250.430.450.430.440.440.69%51,079,850
Oct 14, 20250.460.480.430.430.43-6.09%126,075,200
Oct 13, 20250.380.460.390.460.4619.79%160,597,400
Oct 12, 20250.390.390.380.380.38-0.52%32,204,930
Oct 8, 20250.390.390.380.390.39-1.03%33,666,720
Oct 7, 20250.380.400.380.390.392.63%62,831,580
Oct 6, 20250.360.390.360.380.385.56%82,083,490
Oct 5, 20250.360.370.350.360.361.12%18,997,240
Oct 2, 20250.370.370.360.360.36-3.00%22,516,680
Oct 1, 20250.370.370.360.370.37-1.08%41,293,160
Sep 30, 20250.400.400.370.370.37-7.25%62,244,560
Sep 29, 20250.400.440.390.400.40-0.74%104,776,200
Sep 28, 20250.340.400.380.400.40-20.51%73,420,490
Sep 25, 20250.500.520.480.510.330.60%44,340,440
Sep 24, 20250.500.520.470.500.33-87,574,000
Sep 23, 20250.560.570.500.500.33-10.32%79,117,530
Sep 22, 20250.630.640.540.560.37-10.08%86,049,990
Sep 21, 20250.730.740.620.630.41-14.50%137,415,400
Sep 18, 20250.710.780.710.730.483.54%147,465,800
Sep 17, 20250.700.710.700.710.461.15%26,597,810
Sep 16, 20250.720.740.700.700.46-3.46%64,203,500
Sep 15, 20250.770.780.710.720.48-5.86%69,970,420
Sep 14, 20250.790.810.770.770.51-3.03%27,545,660
Sep 11, 20250.810.820.790.790.52-1.74%27,603,410
Sep 10, 20250.810.830.790.810.53-0.12%39,631,030
Sep 9, 20250.820.840.800.810.53-1.82%28,491,800
Sep 8, 20250.840.860.810.820.54-1.56%65,411,520
Sep 7, 20250.780.840.770.840.556.51%112,181,600
Sep 3, 20250.790.810.770.780.52-0.88%22,612,890
Sep 2, 20250.810.830.790.790.52-2.59%42,402,350
Sep 1, 20250.780.830.770.810.534.10%64,931,490
Aug 31, 20250.820.870.770.780.51-5.22%81,906,520
Aug 28, 20250.780.890.780.820.545.38%205,295,700
Aug 27, 20250.650.780.650.780.5119.97%231,930,400
Aug 26, 20250.640.670.640.650.431.24%29,708,610
Aug 25, 20250.650.650.640.640.42-1.08%9,405,226
Aug 24, 20250.640.660.650.650.431.25%16,701,070
Aug 21, 20250.650.650.640.640.42-0.93%9,636,025
Aug 20, 20250.650.660.640.650.43-13,206,060
Aug 19, 20250.650.660.650.650.43-0.46%12,212,860
Aug 18, 20250.650.660.650.650.43-0.31%13,042,780
Aug 17, 20250.650.660.640.650.430.77%8,979,226
Aug 14, 20250.660.660.640.650.43-1.07%13,235,720
Aug 13, 20250.660.680.660.660.43-1.36%35,005,940
Aug 12, 20250.640.660.640.660.443.59%25,601,540
Aug 11, 20250.640.650.640.640.420.16%14,965,890
Aug 10, 20250.650.650.640.640.42-1.23%11,166,580
Aug 7, 20250.650.660.650.650.43-0.46%14,223,990
Aug 6, 20250.640.680.650.650.431.88%42,229,340
Aug 5, 20250.640.640.640.640.42-0.16%11,740,360
Aug 4, 20250.640.650.640.640.420.47%13,806,270
Aug 3, 20250.650.650.640.640.42-2.00%12,926,470
Jul 31, 20250.630.670.640.650.433.17%25,425,990
Jul 30, 20250.660.660.630.630.41-4.55%16,555,730
Jul 29, 20250.650.660.650.660.432.17%21,387,370
Jul 28, 20250.670.680.650.650.42-2.86%28,044,720
Jul 27, 20250.650.670.660.670.441.99%27,523,920
Jul 23, 20250.640.680.630.650.432.19%60,477,960
Jul 22, 20250.640.640.630.640.42-15,791,110
Jul 21, 20250.650.660.630.640.42-1.85%27,887,440
Jul 20, 20250.650.670.650.650.43-0.15%24,751,360
Jul 17, 20250.650.660.650.650.430.15%16,141,370
Jul 16, 20250.660.680.650.650.43-1.22%24,317,780
Jul 15, 20250.670.670.650.660.43-1.50%15,060,610