Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 309.00
+9.00 (3.00%)
Oct 28, 2026, 2:43 PM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 309.00 | 309.00 | 300.60 | 309.00 | 309.00 | 3.00% | 114 |
| Oct 27, 2026 | 309.50 | 309.50 | 299.00 | 300.00 | 300.00 | -3.04% | 627 |
| Oct 26, 2026 | 309.50 | 309.50 | 300.10 | 309.40 | 309.40 | - | 25 |
| Oct 23, 2026 | 302.00 | 310.00 | 302.00 | 309.40 | 309.40 | 1.44% | 298 |
| Oct 22, 2026 | 302.00 | 305.00 | 302.00 | 305.00 | 305.00 | -0.97% | 27 |
| Oct 21, 2026 | 305.00 | 309.00 | 302.00 | 308.00 | 308.00 | -0.65% | 49 |
| Oct 20, 2026 | 310.00 | 310.00 | 302.00 | 310.00 | 310.00 | - | 86 |
| Oct 19, 2026 | 309.00 | 311.00 | 303.00 | 310.00 | 310.00 | 2.65% | 458 |
| Oct 16, 2026 | 303.00 | 310.00 | 302.00 | 302.00 | 302.00 | -0.36% | 907 |
| Oct 15, 2026 | 316.30 | 316.30 | 303.10 | 303.10 | 303.10 | -4.17% | 753 |
| Oct 14, 2026 | 302.20 | 316.90 | 302.20 | 316.30 | 316.30 | -0.22% | 503 |
| Oct 13, 2026 | 318.00 | 319.00 | 303.00 | 317.00 | 317.00 | -0.31% | 137 |
| Oct 12, 2026 | 319.00 | 319.00 | 311.00 | 318.00 | 318.00 | -0.31% | 30 |
| Oct 9, 2026 | 318.40 | 319.00 | 316.00 | 319.00 | 319.00 | - | 93 |
| Oct 8, 2026 | 323.00 | 323.00 | 315.00 | 319.00 | 319.00 | -1.24% | 349 |
| Oct 7, 2026 | 324.90 | 324.90 | 320.00 | 323.00 | 323.00 | -0.65% | 242 |
| Oct 6, 2026 | 326.00 | 326.00 | 320.00 | 325.10 | 325.10 | -0.28% | 163 |
| Oct 5, 2026 | 322.00 | 326.80 | 322.00 | 326.00 | 326.00 | -0.24% | 30 |
| Oct 2, 2026 | 327.00 | 327.00 | 320.00 | 326.80 | 326.80 | -0.06% | 84 |
| Oct 1, 2026 | 327.00 | 327.00 | 320.50 | 327.00 | 327.00 | 0.31% | 48 |
| Sep 30, 2026 | 327.00 | 327.00 | 325.00 | 326.00 | 326.00 | 0.31% | 10 |
| Sep 29, 2026 | 327.00 | 327.00 | 320.50 | 325.00 | 325.00 | -0.61% | 154 |
| Sep 28, 2026 | 328.00 | 329.80 | 326.90 | 327.00 | 327.00 | -0.30% | 155 |
| Sep 25, 2026 | 320.50 | 330.00 | 320.50 | 328.00 | 328.00 | 2.50% | 157 |
| Sep 24, 2026 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 89 |
| Sep 23, 2026 | 332.90 | 332.90 | 320.00 | 330.00 | 330.00 | -0.87% | 424 |
| Sep 22, 2026 | 320.00 | 332.90 | 319.90 | 332.90 | 332.90 | 4.06% | 56 |
| Sep 21, 2026 | 335.00 | 335.00 | 319.00 | 319.90 | 319.90 | 0.28% | 141 |
| Sep 18, 2026 | 334.00 | 334.90 | 319.00 | 319.00 | 319.00 | -4.78% | 689 |
| Sep 17, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.24% | 3 |
| Sep 16, 2026 | 335.80 | 335.80 | 332.00 | 335.80 | 335.80 | - | 220 |
| Sep 15, 2026 | 332.00 | 335.80 | 332.00 | 335.80 | 335.80 | 0.27% | 1,134 |
| Sep 14, 2026 | 336.00 | 336.00 | 332.00 | 334.90 | 334.90 | -0.33% | 51 |
| Sep 11, 2026 | 336.00 | 336.00 | 335.90 | 336.00 | 336.00 | - | 37 |
| Sep 10, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | -0.30% | 43 |
| Sep 9, 2026 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | 0.75% | 10 |
| Sep 8, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -0.09% | 30 |
| Sep 7, 2026 | 332.10 | 339.00 | 332.00 | 334.80 | 334.80 | 0.81% | 309 |
| Sep 4, 2026 | 334.00 | 334.00 | 332.10 | 332.10 | 332.10 | 0.03% | 119 |
| Sep 3, 2026 | 330.00 | 335.00 | 330.00 | 332.00 | 332.00 | 0.61% | 1,319 |
| Sep 2, 2026 | 335.00 | 335.00 | 324.00 | 330.00 | 330.00 | -1.49% | 303 |
| Sep 1, 2026 | 320.00 | 335.00 | 320.00 | 335.00 | 335.00 | 1.52% | 619 |
| Aug 31, 2026 | 317.00 | 339.00 | 317.00 | 330.00 | 330.00 | 4.27% | 1,648 |
| Aug 27, 2026 | 295.90 | 316.50 | 295.90 | 316.50 | 316.50 | 1.77% | 744 |
| Aug 26, 2026 | 305.00 | 311.00 | 300.00 | 311.00 | 311.00 | 3.67% | 535 |
| Aug 25, 2026 | 301.00 | 306.00 | 296.00 | 300.00 | 300.00 | -3.54% | 7,255 |
| Aug 21, 2026 | 310.00 | 311.00 | 308.20 | 311.00 | 311.00 | 1.30% | 322 |
| Aug 20, 2026 | 309.00 | 311.00 | 303.00 | 307.00 | 307.00 | 0.43% | 122 |
| Aug 19, 2026 | 290.20 | 311.10 | 290.20 | 305.70 | 305.70 | 0.23% | 2,965 |
| Aug 18, 2026 | 285.10 | 305.00 | 285.10 | 305.00 | 305.00 | 1.67% | 6,526 |