Mashreqbank PSC (DFM:MASQ)
United Arab Emirates · Delayed Price · Currency is AED 316.50
+5.50 (1.77%)
Aug 27, 2026, 2:55 PM GST
Mashreqbank PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 300.00 | 300.10 | 290.00 | 300.00 | 300.00 | - | 3,722 |
| Aug 14, 2026 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | - | 696 |
| Aug 13, 2026 | 300.00 | 300.10 | 300.00 | 300.00 | 300.00 | - | 723 |
| Aug 12, 2026 | 281.00 | 300.00 | 281.00 | 300.00 | 300.00 | 6.76% | 5,959 |
| Aug 11, 2026 | 270.00 | 282.00 | 270.00 | 281.00 | 281.00 | 2.93% | 3,222 |
| Aug 10, 2026 | 261.10 | 282.00 | 260.10 | 273.00 | 273.00 | 4.96% | 6,186 |
| Aug 7, 2026 | 268.90 | 268.90 | 260.10 | 260.10 | 260.10 | 0.04% | 149 |
| Aug 6, 2026 | 258.10 | 268.00 | 258.10 | 260.00 | 260.00 | 0.78% | 271 |
| Aug 5, 2026 | 260.10 | 266.00 | 258.00 | 258.00 | 258.00 | -0.81% | 311 |
| Aug 4, 2026 | 270.00 | 270.30 | 258.10 | 260.10 | 260.10 | -3.67% | 1,525 |
| Aug 3, 2026 | 257.00 | 270.00 | 251.00 | 270.00 | 270.00 | 5.06% | 11,711 |
| Jul 31, 2026 | 251.00 | 257.00 | 250.00 | 257.00 | 257.00 | - | 5,025 |
| Jul 29, 2026 | 257.00 | 259.00 | 257.00 | 257.00 | 257.00 | - | 672 |
| Jul 28, 2026 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | - | 141 |
| Jul 27, 2026 | 257.80 | 259.00 | 257.00 | 257.00 | 257.00 | - | 565 |
| Jul 24, 2026 | 252.00 | 257.80 | 252.00 | 257.00 | 257.00 | 2.39% | 35 |
| Jul 23, 2026 | 250.00 | 257.80 | 250.00 | 251.00 | 251.00 | 0.40% | 248 |
| Jul 22, 2026 | 251.60 | 257.90 | 250.00 | 250.00 | 250.00 | -3.10% | 396 |
| Jul 21, 2026 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1.57% | 11 |
| Jul 20, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -1.55% | 129 |
| Jul 17, 2026 | 254.00 | 259.00 | 254.00 | 258.00 | 258.00 | - | 674 |
| Jul 16, 2026 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 0.39% | 160 |
| Jul 15, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.98% | 51 |
| Jul 14, 2026 | 256.00 | 256.00 | 254.00 | 254.50 | 254.50 | -1.74% | 555 |
| Jul 10, 2026 | 255.90 | 259.00 | 255.90 | 259.00 | 259.00 | 1.21% | 600 |
| Jul 9, 2026 | 254.50 | 255.90 | 254.50 | 255.90 | 255.90 | 0.55% | 931 |
| Jul 8, 2026 | 254.00 | 254.50 | 254.00 | 254.50 | 254.50 | 0.20% | 1,085 |
| Jul 7, 2026 | 250.00 | 255.90 | 245.00 | 254.00 | 254.00 | -0.78% | 1,254 |
| Jul 6, 2026 | 256.00 | 256.00 | 254.10 | 256.00 | 256.00 | - | 147 |
| Jul 3, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 2,915 |
| Jul 2, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.78% | 2,419 |
| Jul 1, 2026 | 255.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.43% | 1,603 |
| Jun 30, 2026 | 255.30 | 255.30 | 254.00 | 254.90 | 254.90 | -0.04% | 371 |
| Jun 29, 2026 | 256.00 | 256.00 | 254.00 | 255.00 | 255.00 | -0.78% | 131 |
| Jun 26, 2026 | 258.90 | 258.90 | 256.90 | 257.00 | 257.00 | -0.73% | 29 |
| Jun 25, 2026 | 259.00 | 259.00 | 258.90 | 258.90 | 258.90 | 1.53% | 87 |
| 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 |