Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt · Delayed Price · Currency is EGP 4.300
-0.110 (-2.49%)
At close: Sep 8, 2025
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.30 | 4.34 | 4.16 | 4.21 | 4.21 | -2.09% | 292,887 |
| Sep 8, 2025 | 4.41 | 4.45 | 4.23 | 4.30 | 4.30 | -2.49% | 262,818 |
| Sep 7, 2025 | 4.20 | 4.43 | 4.04 | 4.41 | 4.41 | 5.00% | 667,375 |
| Sep 3, 2025 | 4.34 | 4.38 | 4.16 | 4.20 | 4.20 | -3.23% | 355,300 |
| Sep 2, 2025 | 4.40 | 4.48 | 4.30 | 4.34 | 4.34 | -1.36% | 459,868 |
| Sep 1, 2025 | 4.42 | 4.52 | 4.38 | 4.40 | 4.40 | -0.45% | 822,032 |
| Aug 31, 2025 | 4.33 | 4.65 | 4.36 | 4.42 | 4.42 | 2.08% | 2,851,055 |
| Aug 28, 2025 | 4.47 | 4.59 | 4.32 | 4.33 | 4.33 | -3.13% | 1,395,466 |
| Aug 27, 2025 | 4.33 | 4.65 | 4.26 | 4.47 | 4.47 | 3.23% | 3,388,434 |
| Aug 26, 2025 | 4.39 | 4.39 | 4.20 | 4.33 | 4.33 | -1.37% | 847,129 |
| Aug 25, 2025 | 4.62 | 4.70 | 4.31 | 4.39 | 4.39 | -4.98% | 2,799,422 |
| Aug 24, 2025 | 4.51 | 4.66 | 4.38 | 4.62 | 4.62 | 2.44% | 1,292,525 |
| Aug 21, 2025 | 4.01 | 4.60 | 4.03 | 4.51 | 4.51 | 12.47% | 4,835,557 |
| Aug 20, 2025 | 3.89 | 4.25 | 3.90 | 4.01 | 4.01 | 3.08% | 2,220,823 |
| Aug 19, 2025 | 3.98 | 3.96 | 3.86 | 3.89 | 3.89 | -2.26% | 1,077,271 |
| Aug 18, 2025 | 4.05 | 4.13 | 3.90 | 3.98 | 3.98 | -1.73% | 2,935,197 |
| Aug 17, 2025 | 3.68 | 4.40 | 3.61 | 4.05 | 4.05 | 10.05% | 3,585,212 |
| Aug 14, 2025 | 3.36 | 3.69 | 3.32 | 3.68 | 3.68 | 9.52% | 2,301,375 |
| Aug 13, 2025 | 3.27 | 3.45 | 3.26 | 3.36 | 3.36 | 2.75% | 2,180,712 |
| Aug 12, 2025 | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | - | 782,069 |
| Aug 11, 2025 | 3.13 | 3.28 | 3.11 | 3.27 | 3.27 | 4.47% | 1,908,387 |
| Aug 10, 2025 | 3.21 | 3.26 | 3.10 | 3.13 | 3.13 | -2.49% | 1,252,638 |
| Aug 7, 2025 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | -2.73% | 1,489,698 |
| Aug 6, 2025 | 3.37 | 3.40 | 3.26 | 3.30 | 3.30 | -2.08% | 564,681 |
| Aug 5, 2025 | 3.38 | 3.45 | 3.29 | 3.37 | 3.37 | -0.30% | 960,412 |
| Aug 4, 2025 | 3.26 | 3.50 | 3.26 | 3.38 | 3.38 | 3.68% | 749,255 |
| Aug 3, 2025 | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | -0.91% | 97,652 |
| Jul 31, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | - | 85,017 |
| Jul 30, 2025 | 3.24 | 3.38 | 3.23 | 3.29 | 3.29 | 1.54% | 265,040 |
| Jul 29, 2025 | 3.25 | 3.33 | 3.21 | 3.24 | 3.24 | -0.31% | 218,694 |
| Jul 28, 2025 | 3.35 | 3.39 | 3.23 | 3.25 | 3.25 | -2.99% | 295,893 |
| Jul 27, 2025 | 3.37 | 3.42 | 3.30 | 3.35 | 3.35 | -0.59% | 241,589 |
| Jul 23, 2025 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 0.90% | 194,751 |
| Jul 22, 2025 | 3.35 | 3.56 | 3.22 | 3.34 | 3.34 | -0.30% | 1,634,987 |
| Jul 21, 2025 | 3.40 | 3.45 | 3.23 | 3.35 | 3.35 | -1.47% | 666,338 |
| Jul 20, 2025 | 3.42 | 3.48 | 3.38 | 3.40 | 3.40 | -0.58% | 248,435 |
| Jul 17, 2025 | 3.38 | 3.49 | 3.38 | 3.42 | 3.42 | 1.18% | 682,835 |
| Jul 16, 2025 | 3.40 | 3.50 | 3.35 | 3.38 | 3.38 | -0.59% | 501,696 |
| Jul 15, 2025 | 3.38 | 3.48 | 3.35 | 3.40 | 3.40 | 0.59% | 395,344 |
| Jul 14, 2025 | 3.52 | 3.53 | 3.37 | 3.38 | 3.38 | -3.98% | 596,257 |
| Jul 13, 2025 | 3.46 | 3.56 | 3.41 | 3.52 | 3.52 | 1.73% | 260,217 |
| Jul 10, 2025 | 3.58 | 3.60 | 3.42 | 3.46 | 3.46 | -3.35% | 520,844 |
| Jul 9, 2025 | 3.49 | 3.59 | 3.30 | 3.58 | 3.58 | 2.58% | 917,864 |
| Jul 7, 2025 | 3.41 | 3.54 | 3.38 | 3.49 | 3.49 | 2.35% | 1,402,851 |
| Jul 6, 2025 | 3.27 | 3.44 | 3.20 | 3.41 | 3.41 | 4.28% | 1,055,995 |
| Jul 2, 2025 | 3.12 | 3.30 | 3.09 | 3.27 | 3.27 | 4.81% | 692,806 |
| Jul 1, 2025 | 3.26 | 3.26 | 3.06 | 3.12 | 3.12 | -4.29% | 1,143,660 |
| Jun 30, 2025 | 3.32 | 3.37 | 3.21 | 3.26 | 3.26 | -1.81% | 337,435 |
| Jun 29, 2025 | 3.30 | 3.38 | 3.23 | 3.32 | 3.32 | 0.61% | 347,229 |
| Jun 25, 2025 | 3.19 | 3.32 | 3.12 | 3.30 | 3.30 | 3.45% | 781,935 |