Mashreqbank PSC (DFM:MASQ)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
248.00
-0.50 (-0.20%)
At close: Aug 29, 2025

Mashreqbank PSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025248.50248.50248.00248.00248.00-0.20%578
Aug 28, 2025248.50248.50245.05248.50248.50-0.20%221
Aug 27, 2025245.00249.00245.00249.00249.001.63%686
Aug 26, 2025246.05249.00245.00245.00245.00-0.81%452
Aug 25, 2025246.05249.90246.05247.00247.000.39%535
Aug 22, 2025246.05249.25246.05246.05246.05-2,388
Aug 21, 2025247.00249.00245.50246.05246.050.02%696
Aug 20, 2025245.00249.25245.00246.00246.000.41%176
Aug 19, 2025250.00250.00245.00245.00245.00-1.80%176
Aug 18, 2025250.00250.00249.50249.50249.50-0.20%3,028
Aug 15, 2025250.00259.00249.90250.00250.000.08%4,873
Aug 14, 2025250.00250.00249.60249.80249.80-232
Aug 13, 2025249.00250.00248.10249.80249.80-0.08%660
Aug 12, 2025250.00250.00250.00250.00250.00-51
Aug 11, 2025262.00262.00247.70250.00250.00-0.40%2,136
Aug 8, 2025251.00251.00247.60251.00251.000.40%392
Aug 7, 2025251.00251.00247.60250.00250.00-0.40%1,024
Aug 6, 2025251.00251.00250.00251.00251.00-610
Aug 5, 2025251.95251.95247.50251.00251.000.80%1,699
Aug 4, 2025248.05251.95247.00249.00249.000.40%1,350
Aug 1, 2025256.00256.00248.00248.00248.00-3.48%1,407
Jul 31, 2025265.00265.00251.00256.95256.95-3.04%1,204
Jul 30, 2025260.00265.00250.00265.00265.00-4,350
Jul 29, 2025265.00266.00265.00265.00265.00-0.75%309
Jul 28, 2025267.00267.00267.00267.00267.00-1,951
Jul 25, 2025269.90270.00264.00267.00267.00-681
Jul 24, 2025268.00269.90266.95267.00267.00-13,778
Jul 23, 2025265.00267.00262.05267.00267.000.75%5,664
Jul 22, 2025264.00265.00262.20265.00265.000.38%270
Jul 21, 2025260.00268.00260.00264.00264.00-0.38%642
Jul 18, 2025254.00265.00254.00265.00265.002.32%532
Jul 17, 2025248.00259.00248.00259.00259.005.28%4,036
Jul 16, 2025243.50248.95243.50246.00246.001.65%2,555
Jul 15, 2025242.00243.00240.00242.00242.000.02%7,298
Jul 14, 2025241.50242.00239.50241.95241.950.81%1,981
Jul 11, 2025240.00240.00239.30240.00240.000.29%2,520
Jul 10, 2025240.00240.00239.00239.30239.300.13%881
Jul 9, 2025241.00241.00238.20239.00239.00-0.83%385
Jul 8, 2025241.95242.00238.10241.00241.000.42%365
Jul 7, 2025238.00242.00238.00240.00240.000.02%813
Jul 4, 2025240.00240.00239.95239.95239.95-4,100
Jul 3, 2025240.00240.00239.95239.95239.95-667
Jul 2, 2025238.25239.95238.25239.95239.950.73%14
Jul 1, 2025242.00242.00238.00238.20238.20-0.75%1,341
Jun 30, 2025241.00242.00240.00240.00240.00-2,028
Jun 26, 2025242.00242.00239.00240.00240.00-1,125
Jun 25, 2025242.00242.00236.00240.00240.00-2,993
Jun 24, 2025242.00242.00235.00240.00240.000.42%278
Jun 23, 2025242.00242.00235.00239.00239.000.42%631
Jun 20, 2025241.00241.00236.50238.00238.000.85%575