Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 257.00
-1.90 (-0.73%)
Jun 26, 2026, 1:20 PM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 259.00 | 259.00 | 258.90 | 258.90 | 258.90 | 1.53% | 6 |
| Jun 24, 2026 | 258.00 | 260.00 | 254.00 | 255.00 | 255.00 | -0.78% | 350 |
| Jun 23, 2026 | 257.00 | 261.10 | 257.00 | 257.00 | 257.00 | -0.39% | 704 |
| Jun 22, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -2.64% | 57 |
| Jun 19, 2026 | 257.00 | 265.00 | 255.00 | 265.00 | 265.00 | 3.52% | 5,401 |
| Jun 18, 2026 | 256.00 | 256.00 | 254.50 | 256.00 | 256.00 | 0.59% | 1,047 |
| Jun 17, 2026 | 253.00 | 258.00 | 253.00 | 254.50 | 254.50 | 1.80% | 749 |
| Jun 16, 2026 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | -0.79% | 3,411 |
| Jun 12, 2026 | 247.00 | 253.00 | 247.00 | 252.00 | 252.00 | 0.80% | 592 |
| Jun 11, 2026 | 250.10 | 250.10 | 246.00 | 250.00 | 250.00 | -0.12% | 1,694 |
| Jun 10, 2026 | 250.00 | 250.30 | 246.00 | 250.30 | 250.30 | 0.12% | 797 |
| Jun 9, 2026 | 250.00 | 254.00 | 247.00 | 250.00 | 250.00 | - | 772 |
| Jun 8, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 3,012 |
| Jun 5, 2026 | 245.00 | 250.00 | 241.00 | 250.00 | 250.00 | 1.26% | 1,635 |
| Jun 4, 2026 | 245.00 | 246.90 | 238.00 | 246.90 | 246.90 | -1.24% | 932 |
| Jun 3, 2026 | 237.90 | 250.00 | 237.90 | 250.00 | 250.00 | 2.50% | 4,784 |
| Jun 2, 2026 | 244.00 | 244.00 | 236.00 | 243.90 | 243.90 | -1.26% | 628 |
| Jun 1, 2026 | 244.00 | 247.00 | 236.00 | 247.00 | 247.00 | 1.23% | 1,031 |
| May 25, 2026 | 241.90 | 244.00 | 241.90 | 244.00 | 244.00 | 0.87% | 980 |
| May 22, 2026 | 242.00 | 242.00 | 235.00 | 241.90 | 241.90 | 0.79% | 78 |
| May 21, 2026 | 240.00 | 243.00 | 240.00 | 240.00 | 240.00 | - | 137 |
| May 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 6 |
| May 19, 2026 | 242.00 | 243.60 | 240.00 | 240.00 | 240.00 | - | 8,247 |
| May 18, 2026 | 242.00 | 242.00 | 235.00 | 240.00 | 240.00 | -0.83% | 675 |
| May 15, 2026 | 241.90 | 243.00 | 241.00 | 242.00 | 242.00 | 0.41% | 1,869 |
| May 14, 2026 | 241.00 | 241.50 | 241.00 | 241.00 | 241.00 | - | 757 |
| May 13, 2026 | 241.00 | 242.00 | 241.00 | 241.00 | 241.00 | - | 1,627 |
| May 12, 2026 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | 2.12% | 6,126 |
| May 11, 2026 | 242.40 | 242.40 | 236.00 | 236.00 | 236.00 | -2.64% | 591 |
| May 8, 2026 | 236.10 | 243.00 | 236.10 | 242.40 | 242.40 | 1.00% | 82,262 |
| May 7, 2026 | 236.00 | 240.00 | 235.90 | 240.00 | 240.00 | 2.00% | 1,576 |
| May 6, 2026 | 235.20 | 240.00 | 231.10 | 235.30 | 235.30 | 0.04% | 554 |
| May 5, 2026 | 235.50 | 235.50 | 235.20 | 235.20 | 235.20 | -4.97% | 24,643 |
| May 4, 2026 | 240.00 | 248.00 | 235.20 | 247.50 | 247.50 | 3.13% | 6,707 |
| May 1, 2026 | 240.00 | 240.00 | 225.10 | 240.00 | 240.00 | 5.63% | 1,334 |
| Apr 30, 2026 | 245.00 | 245.00 | 227.20 | 227.20 | 227.20 | - | 99 |
| Apr 29, 2026 | 224.00 | 257.60 | 224.00 | 227.20 | 227.20 | 1.43% | 3,360 |
| Apr 28, 2026 | 224.00 | 225.00 | 223.50 | 224.00 | 224.00 | 0.22% | 997 |
| Apr 27, 2026 | 219.00 | 224.00 | 219.00 | 223.50 | 223.50 | 3.04% | 1,622 |
| Apr 24, 2026 | 216.00 | 217.00 | 215.90 | 216.90 | 216.90 | 2.36% | 937 |
| Apr 23, 2026 | 215.00 | 215.00 | 210.90 | 211.90 | 211.90 | -1.44% | 246,620 |
| Apr 22, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 848 |
| Apr 21, 2026 | 215.20 | 220.00 | 215.20 | 216.00 | 216.00 | - | 1,006 |
| Apr 20, 2026 | 218.00 | 218.00 | 215.20 | 216.00 | 216.00 | -0.92% | 1,830 |
| Apr 17, 2026 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 1,005 |
| Apr 16, 2026 | 218.00 | 220.00 | 216.10 | 218.00 | 218.00 | 0.93% | 2,349 |
| Apr 15, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 4,854 |
| Apr 14, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 3,078 |
| Apr 10, 2026 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1,254 |
| Apr 9, 2026 | 213.20 | 216.00 | 212.00 | 216.00 | 216.00 | 1.31% | 18,019 |