Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt · Delayed Price · Currency is EGP 3.700
+0.030 (0.82%)
At close: Dec 1, 2025
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | - | 188,402 |
| Dec 1, 2025 | 3.67 | 3.77 | 3.68 | 3.70 | 3.70 | 0.82% | 186,835 |
| Nov 30, 2025 | 3.78 | 3.79 | 3.66 | 3.67 | 3.67 | -2.91% | 370,913 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | - | 162,419 |
| Nov 26, 2025 | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | - | 120,691 |
| Nov 25, 2025 | 3.92 | 3.97 | 3.77 | 3.78 | 3.78 | -3.57% | 593,084 |
| Nov 24, 2025 | 3.84 | 4.09 | 3.80 | 3.92 | 3.92 | 2.08% | 1,165,378 |
| Nov 23, 2025 | 3.85 | 3.93 | 3.84 | 3.84 | 3.84 | -0.26% | 298,121 |
| Nov 20, 2025 | 3.86 | 4.00 | 3.83 | 3.85 | 3.85 | -0.26% | 514,906 |
| Nov 19, 2025 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -3.02% | 900,425 |
| Nov 18, 2025 | 4.14 | 4.10 | 3.94 | 3.98 | 3.98 | -3.86% | 375,063 |
| Nov 17, 2025 | 4.12 | 4.18 | 4.02 | 4.14 | 4.14 | 0.49% | 669,133 |
| Nov 16, 2025 | 4.15 | 4.24 | 4.01 | 4.12 | 4.12 | -0.72% | 760,808 |
| Nov 13, 2025 | 4.24 | 4.28 | 4.13 | 4.15 | 4.15 | -2.12% | 290,759 |
| Nov 12, 2025 | 4.27 | 4.32 | 4.22 | 4.24 | 4.24 | -0.70% | 228,699 |
| Nov 11, 2025 | 4.21 | 4.34 | 4.20 | 4.27 | 4.27 | 1.43% | 220,937 |
| Nov 10, 2025 | 4.24 | 4.28 | 4.10 | 4.21 | 4.21 | -0.71% | 292,559 |
| Nov 9, 2025 | 4.12 | 4.34 | 4.13 | 4.24 | 4.24 | 2.91% | 888,895 |
| Nov 6, 2025 | 4.22 | 4.25 | 4.10 | 4.12 | 4.12 | -2.37% | 295,125 |
| Nov 5, 2025 | 4.24 | 4.30 | 4.16 | 4.22 | 4.22 | -0.47% | 403,948 |
| Nov 4, 2025 | 4.32 | 4.35 | 4.21 | 4.24 | 4.24 | -1.85% | 256,148 |
| Nov 3, 2025 | 4.31 | 4.41 | 4.21 | 4.32 | 4.32 | 0.23% | 439,959 |
| Nov 2, 2025 | 4.20 | 4.35 | 4.17 | 4.31 | 4.31 | 2.62% | 233,050 |
| Oct 30, 2025 | 4.32 | 4.37 | 4.17 | 4.20 | 4.20 | -2.78% | 301,577 |
| Oct 29, 2025 | 4.33 | 4.37 | 4.29 | 4.32 | 4.32 | -0.23% | 157,787 |
| Oct 28, 2025 | 4.34 | 4.48 | 4.28 | 4.33 | 4.33 | -0.23% | 609,217 |
| Oct 27, 2025 | 4.33 | 4.42 | 4.34 | 4.34 | 4.34 | 0.23% | 438,366 |
| Oct 26, 2025 | 4.46 | 4.50 | 4.30 | 4.33 | 4.33 | -2.91% | 1,489,038 |
| Oct 23, 2025 | 4.48 | 4.51 | 4.42 | 4.46 | 4.46 | -0.45% | 603,440 |
| Oct 22, 2025 | 4.43 | 4.53 | 4.42 | 4.48 | 4.48 | 1.13% | 524,529 |
| Oct 21, 2025 | 4.41 | 4.50 | 4.32 | 4.43 | 4.43 | 0.45% | 1,368,312 |
| Oct 20, 2025 | 4.62 | 4.69 | 4.40 | 4.41 | 4.41 | -4.55% | 1,319,054 |
| Oct 19, 2025 | 4.46 | 4.70 | 4.46 | 4.62 | 4.62 | 3.59% | 2,107,865 |
| Oct 16, 2025 | 4.66 | 4.69 | 4.40 | 4.46 | 4.46 | -4.29% | 2,902,470 |
| Oct 15, 2025 | 4.26 | 4.70 | 4.20 | 4.66 | 4.66 | 9.39% | 3,492,828 |
| Oct 14, 2025 | 3.95 | 4.44 | 3.96 | 4.26 | 4.26 | 7.85% | 3,173,775 |
| Oct 13, 2025 | 4.01 | 4.04 | 3.90 | 3.95 | 3.95 | -1.50% | 279,716 |
| Oct 12, 2025 | 4.02 | 4.04 | 3.88 | 4.01 | 4.01 | -0.25% | 296,194 |
| Oct 8, 2025 | 4.02 | 4.04 | 3.91 | 4.02 | 4.02 | - | 72,932 |
| Oct 7, 2025 | 3.90 | 4.05 | 3.92 | 4.02 | 4.02 | 3.08% | 217,622 |
| Oct 6, 2025 | 4.09 | 4.09 | 3.88 | 3.90 | 3.90 | -4.65% | 558,272 |
| Oct 5, 2025 | 3.89 | 4.14 | 3.80 | 4.09 | 4.09 | 5.14% | 597,953 |
| Oct 2, 2025 | 3.90 | 3.95 | 3.71 | 3.89 | 3.89 | -0.26% | 212,702 |
| Oct 1, 2025 | 4.00 | 4.09 | 3.88 | 3.90 | 3.90 | -2.50% | 760,288 |
| Sep 30, 2025 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -2.68% | 1,134,994 |
| Sep 29, 2025 | 4.20 | 4.27 | 4.10 | 4.11 | 4.11 | -2.14% | 864,443 |
| Sep 28, 2025 | 4.11 | 4.25 | 4.11 | 4.20 | 4.20 | 2.19% | 375,809 |
| Sep 25, 2025 | 4.21 | 4.28 | 4.10 | 4.11 | 4.11 | -2.38% | 1,283,741 |
| Sep 24, 2025 | 4.19 | 4.55 | 4.11 | 4.21 | 4.21 | 0.48% | 2,447,358 |
| Sep 23, 2025 | 4.12 | 4.30 | 4.07 | 4.19 | 4.19 | 1.70% | 641,315 |