Micropolis Holding Company Ordinary Shares (MCRP)

Historical Prices For Micropolis Holding Company Ordinary Shares (MCRP)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	2.24	2.30	1.90	1.95	577,299	1.95
10/20/2025	1.97	2.25	1.97	2.22	529,256	2.22
10/17/2025	1.84	1.95	1.76	1.88	373,059	1.88
10/16/2025	2.12	2.30	1.60	1.84	531,627	1.84
10/15/2025	2.26	2.40	1.93	2.05	1,115,329	2.05
10/14/2025	1.81	2.67	1.75	2.28	4,668,323	2.28
10/13/2025	1.70	1.87	1.45	1.76	398,940	1.76
10/10/2025	1.72	2.00	1.63	1.71	746,561	1.71
10/09/2025	1.63	1.90	1.58	1.81	1,270,827	1.81
10/08/2025	1.60	1.60	1.36	1.44	215,530	1.44
10/07/2025	1.58	1.63	1.44	1.54	168,918	1.54
10/06/2025	1.55	1.64	1.51	1.63	190,605	1.63
10/03/2025	1.48	1.62	1.43	1.61	180,445	1.61
10/02/2025	1.47	1.47	1.35	1.46	103,984	1.46
10/01/2025	1.38	1.49	1.33	1.41	165,671	1.41
9/30/2025	1.48	1.48	1.36	1.41	105,007	1.41
9/29/2025	1.51	1.54	1.37	1.49	163,476	1.49
9/26/2025	1.70	1.72	1.45	1.51	192,813	1.51
9/25/2025	1.56	1.69	1.51	1.68	188,534	1.68
9/24/2025	2.00	2.05	1.41	1.63	838,402	1.63
9/23/2025	1.86	2.10	1.61	1.90	2,666,167	1.90
9/22/2025	1.47	1.92	1.43	1.65	1,637,112	1.65
9/19/2025	1.46	1.52	1.39	1.41	74,653	1.41
9/18/2025	1.34	1.50	1.32	1.50	53,269	1.50
9/17/2025	1.47	1.47	1.30	1.38	76,340	1.38
9/16/2025	1.41	1.52	1.41	1.45	40,712	1.45
9/15/2025	1.44	1.48	1.33	1.39	49,169	1.39
9/12/2025	1.58	1.58	1.30	1.42	112,855	1.42
9/11/2025	1.49	1.67	1.41	1.57	64,860	1.57
9/10/2025	1.55	1.60	1.45	1.51	68,486	1.51
9/09/2025	1.60	1.71	1.47	1.56	64,234	1.56
9/08/2025	1.58	1.71	1.55	1.61	99,050	1.61
9/05/2025	1.56	1.98	1.49	1.56	238,192	1.56
9/04/2025	1.67	1.67	1.44	1.53	71,937	1.53
9/03/2025	1.59	1.69	1.59	1.68	37,564	1.68
9/02/2025	1.70	1.73	1.53	1.60	74,728	1.60
8/29/2025	1.79	1.80	1.55	1.69	51,905	1.69
8/28/2025	1.80	1.86	1.68	1.71	110,715	1.71
8/27/2025	1.79	1.90	1.77	1.79	86,819	1.79
8/26/2025	1.92	1.95	1.52	1.85	98,774	1.85
8/25/2025	2.05	2.14	1.85	1.85	101,579	1.85
8/22/2025	2.03	2.18	1.89	2.10	121,954	2.10
8/21/2025	2.00	2.17	1.90	2.02	178,142	2.02
8/20/2025	1.95	1.97	1.84	1.92	55,462	1.92
8/19/2025	2.18	2.30	1.85	1.93	129,639	1.93
8/18/2025	2.16	2.36	2.16	2.20	66,268	2.20
8/15/2025	2.29	2.46	2.10	2.39	781,715	2.39
8/14/2025	2.17	2.18	1.97	2.04	41,432	2.04
8/13/2025	2.00	2.24	1.59	2.20	176,735	2.20
8/12/2025	2.02	2.16	1.85	1.95	48,451	1.95
8/11/2025	2.14	2.23	1.67	1.88	151,371	1.88
8/08/2025	2.26	2.44	2.20	2.36	50,348	2.36
8/07/2025	2.25	2.45	2.20	2.21	113,984	2.21
8/06/2025	1.95	2.38	1.95	2.36	182,112	2.36
8/05/2025	1.95	1.95	1.61	1.94	87,885	1.94
8/04/2025	1.63	1.96	1.57	1.81	59,236	1.81
8/01/2025	1.66	1.72	1.54	1.68	55,847	1.68
7/31/2025	1.77	1.84	1.63	1.69	50,688	1.69
7/30/2025	1.81	2.06	1.75	1.75	110,261	1.75
7/29/2025	1.99	2.07	1.76	1.84	81,342	1.84
7/28/2025	2.22	2.22	1.61	1.99	149,206	1.99
7/25/2025	2.17	2.29	2.15	2.26	60,120	2.26
7/24/2025	2.62	2.70	2.10	2.15	983,784	2.15
7/23/2025	2.35	2.77	2.35	2.58	125,040	2.58
7/22/2025	2.23	2.61	2.23	2.61	32,713	2.61