Skip to main content
Creast Mark For Contracting And Real Estate Development (EGX:CRST)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.804
-0.006 (-0.74%)
At close: Apr 28, 2026

EGX:CRST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.780.820.780.810.813.85%120,295,600
Apr 26, 20260.770.800.760.780.780.91%45,294,290
Apr 23, 20260.780.790.770.770.77-1.02%90,513,650
Apr 22, 20260.770.800.780.780.781.03%56,088,710
Apr 21, 20260.780.780.770.770.77-1.40%38,529,010
Apr 20, 20260.770.800.760.780.781.95%178,371,200
Apr 19, 20260.720.780.730.770.776.95%164,068,600
Apr 16, 20260.720.730.710.720.720.42%94,305,790
Apr 15, 20260.700.720.700.720.723.02%47,413,340
Apr 14, 20260.680.710.690.700.702.21%113,077,100
Apr 9, 20260.700.700.680.680.68-2.16%67,603,910
Apr 8, 20260.700.720.680.700.70-0.71%70,456,750
Apr 7, 20260.680.750.670.700.702.34%194,814,600
Apr 6, 20260.680.720.670.680.68-121,162,600
Apr 5, 20260.650.690.660.680.684.91%77,080,080
Apr 2, 20260.640.660.640.650.651.72%145,561,000
Apr 1, 20260.630.640.630.640.642.40%38,765,710
Mar 31, 20260.630.640.620.630.63-20,183,730
Mar 30, 20260.630.650.630.630.63-0.95%78,618,270
Mar 29, 20260.610.650.610.630.633.44%74,426,870
Mar 26, 20260.660.660.610.610.61-7.14%117,404,100
Mar 25, 20260.640.670.630.660.663.30%169,020,800
Mar 24, 20260.590.640.590.640.647.97%136,948,200
Mar 18, 20260.610.610.580.590.59-2.96%44,095,380
Mar 17, 20260.550.610.550.610.6110.14%26,846,800
Mar 16, 20260.550.570.540.550.550.73%46,893,770
Mar 15, 20260.560.570.550.550.55-2.14%12,278,030
Mar 12, 20260.570.570.560.560.56-1.23%12,393,640
Mar 11, 20260.580.590.570.570.57-2.24%13,811,520
Mar 10, 20260.580.590.580.580.58-0.17%13,924,240
Mar 9, 20260.580.590.570.580.581.04%15,242,820
Mar 8, 20260.560.590.550.580.582.86%35,956,840
Mar 5, 20260.550.570.550.560.561.64%19,133,630
Mar 4, 20260.540.570.540.550.551.10%18,035,930
Mar 3, 20260.530.580.530.540.542.06%49,272,330
Mar 2, 20260.550.550.530.530.53-2.20%21,421,980
Mar 1, 20260.580.550.500.550.55-5.55%19,337,080
Feb 26, 20260.570.580.560.580.580.70%34,935,480
Feb 25, 20260.580.590.570.570.57-1.21%26,227,660
Feb 24, 20260.580.590.580.580.58-0.51%11,414,240
Feb 23, 20260.570.590.570.580.583.00%15,630,060
Feb 22, 20260.590.600.560.570.57-4.07%31,083,490
Feb 19, 20260.630.640.580.590.59-6.05%47,944,050
Feb 18, 20260.630.640.630.630.63-0.63%39,964,230
Feb 17, 20260.650.660.630.630.63-2.92%97,909,130
Feb 16, 20260.620.660.620.650.655.34%129,589,200
Feb 15, 20260.630.640.620.620.62-1.90%26,402,740
Feb 12, 20260.620.640.620.630.632.11%34,964,250
Feb 11, 20260.650.650.620.620.62-4.34%45,901,600
Feb 10, 20260.620.650.620.650.653.53%89,466,840
Feb 9, 20260.620.630.620.620.620.32%23,190,440
Feb 8, 20260.630.640.620.620.62-1.43%34,229,720
Feb 5, 20260.610.640.610.630.633.79%81,390,100
Feb 4, 20260.600.620.600.610.610.66%51,397,140
Feb 3, 20260.590.610.600.600.602.03%50,561,170
Feb 2, 20260.600.610.590.590.59-0.67%45,657,650
Feb 1, 20260.570.610.570.600.604.39%84,419,540
Jan 28, 20260.570.570.550.570.57-21,762,530
Jan 27, 20260.580.590.560.570.57-1.72%32,416,380
Jan 26, 20260.570.580.570.580.581.75%19,081,720
Jan 25, 20260.560.590.560.570.571.79%79,529,460
Jan 22, 20260.570.570.560.560.56-1.93%10,083,290
Jan 21, 20260.560.570.550.570.571.24%15,931,270
Jan 20, 20260.570.580.560.560.56-0.35%11,277,530
Jan 19, 20260.570.580.570.570.57-0.53%19,029,210
Jan 18, 20260.540.580.540.570.575.57%22,729,960
Jan 15, 20260.530.550.520.540.541.51%17,773,450
Jan 14, 20260.540.550.520.530.53-1.48%19,947,220
Jan 13, 20260.570.570.520.540.54-5.44%25,291,450
Jan 12, 20260.580.580.570.570.57-1.72%14,141,370
Jan 11, 20260.580.590.580.580.58-0.17%13,305,070
Jan 8, 20260.580.590.580.580.58-0.51%20,952,550
Jan 6, 20260.580.590.580.580.580.17%15,000,170
Jan 5, 20260.590.590.580.580.58-0.34%15,140,400
Jan 4, 20260.590.600.580.590.59-0.85%14,417,470
Dec 31, 20250.590.600.580.590.59-0.17%24,316,070
Dec 30, 20250.570.600.570.590.593.32%64,315,020
Dec 29, 20250.570.590.570.570.571.06%43,952,760
Dec 28, 20250.570.570.560.570.570.18%38,089,580
Dec 25, 20250.590.600.560.570.57-3.91%96,589,230
Dec 24, 20250.590.600.590.590.59-0.84%36,637,600
Dec 23, 20250.600.620.590.590.59-1.82%45,830,850
Dec 22, 20250.580.610.570.600.603.96%115,339,700
Dec 21, 20250.600.610.580.580.58-2.35%47,959,610
Dec 18, 20250.620.650.600.600.60-3.41%185,706,500
Dec 17, 20250.560.630.560.620.6210.59%157,131,000
Dec 16, 20250.550.560.540.560.561.09%39,942,630
Dec 15, 20250.550.560.550.550.55-31,423,970
Dec 14, 20250.540.570.550.550.551.47%55,785,790
Dec 11, 20250.560.560.540.540.54-2.16%44,525,890
Dec 10, 20250.540.560.540.560.562.59%54,353,500
Dec 9, 20250.530.560.530.540.542.08%99,736,670
Dec 8, 20250.540.550.520.530.53-1.30%54,593,840
Dec 7, 20250.510.600.520.540.544.88%273,774,300
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