Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt · Delayed Price · Currency is EGP 8.57
-0.28 (-3.16%)
At close: Sep 14, 2026
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 9.04 | 9.14 | 8.81 | 8.85 | 8.85 | -2.10% | 403,070 |
| Sep 10, 2026 | 9.12 | 9.30 | 8.85 | 9.04 | 9.04 | -0.88% | 741,779 |
| Sep 9, 2026 | 9.40 | 9.50 | 8.18 | 9.12 | 9.12 | -2.98% | 982,215 |
| Sep 8, 2026 | 9.73 | 9.85 | 9.38 | 9.40 | 9.40 | -3.39% | 757,353 |
| Sep 7, 2026 | 9.67 | 9.87 | 9.60 | 9.73 | 9.73 | 0.62% | 659,687 |
| Sep 6, 2026 | 9.94 | 10.14 | 9.60 | 9.67 | 9.67 | -2.72% | 1,229,568 |
| Sep 3, 2026 | 9.60 | 10.09 | 9.66 | 9.94 | 9.94 | 3.54% | 2,604,426 |
| Sep 2, 2026 | 9.50 | 9.68 | 9.40 | 9.60 | 9.60 | 1.05% | 2,308,860 |
| Sep 1, 2026 | 9.01 | 9.50 | 9.07 | 9.50 | 9.50 | 5.44% | 2,491,670 |
| Aug 31, 2026 | 9.32 | 9.43 | 8.90 | 9.01 | 9.01 | -3.33% | 1,576,980 |
| Aug 30, 2026 | 9.48 | 9.75 | 9.30 | 9.32 | 9.32 | -1.69% | 1,154,095 |
| Aug 26, 2026 | 9.32 | 9.61 | 9.17 | 9.48 | 9.48 | 1.72% | 1,074,197 |
| Aug 25, 2026 | 8.76 | 9.65 | 8.75 | 9.32 | 9.32 | 6.39% | 3,586,541 |
| Aug 24, 2026 | 8.82 | 8.93 | 8.70 | 8.76 | 8.76 | -0.68% | 278,535 |
| Aug 23, 2026 | 8.69 | 8.88 | 8.70 | 8.82 | 8.82 | 1.50% | 415,039 |
| Aug 20, 2026 | 8.69 | 8.80 | 8.53 | 8.69 | 8.69 | - | 308,634 |
| Aug 19, 2026 | 8.75 | 8.99 | 8.67 | 8.69 | 8.69 | -0.69% | 771,715 |
| Aug 18, 2026 | 8.90 | 9.02 | 8.73 | 8.75 | 8.75 | -1.69% | 416,359 |
| Aug 17, 2026 | 8.83 | 9.04 | 8.74 | 8.90 | 8.90 | 0.79% | 798,764 |
| Aug 16, 2026 | 8.75 | 8.89 | 8.56 | 8.83 | 8.83 | 0.91% | 1,000,192 |
| Aug 13, 2026 | 8.71 | 8.89 | 8.58 | 8.75 | 8.75 | 0.46% | 740,114 |
| Aug 12, 2026 | 8.98 | 9.65 | 8.69 | 8.71 | 8.71 | -3.01% | 2,591,230 |
| Aug 11, 2026 | 8.17 | 9.76 | 8.32 | 8.98 | 8.98 | 9.91% | 4,992,896 |
| Aug 10, 2026 | 8.51 | 8.53 | 8.10 | 8.17 | 8.17 | -4.00% | 754,656 |
| Aug 9, 2026 | 8.84 | 8.79 | 8.50 | 8.51 | 8.51 | -3.73% | 943,504 |
| Aug 6, 2026 | 8.74 | 8.89 | 8.63 | 8.84 | 8.84 | 1.14% | 1,543,382 |
| Aug 5, 2026 | 8.71 | 8.78 | 8.63 | 8.74 | 8.74 | 0.34% | 577,518 |
| Aug 4, 2026 | 8.82 | 8.92 | 8.66 | 8.71 | 8.71 | -1.25% | 830,997 |
| Aug 3, 2026 | 8.85 | 9.10 | 8.78 | 8.82 | 8.82 | -0.34% | 1,641,266 |
| Aug 2, 2026 | 8.84 | 9.09 | 8.73 | 8.85 | 8.85 | 0.11% | 1,987,652 |
| Jul 30, 2026 | 8.86 | 8.93 | 8.60 | 8.84 | 8.84 | -0.23% | 1,602,806 |
| Jul 29, 2026 | 8.76 | 8.88 | 8.70 | 8.86 | 8.86 | 1.14% | 1,370,349 |
| Jul 28, 2026 | 8.80 | 8.86 | 8.67 | 8.76 | 8.76 | -0.45% | 921,916 |
| Jul 27, 2026 | 8.79 | 8.93 | 8.75 | 8.80 | 8.80 | 0.11% | 773,639 |
| Jul 26, 2026 | 8.71 | 8.86 | 8.60 | 8.79 | 8.79 | 0.92% | 1,699,070 |
| Jul 22, 2026 | 8.60 | 8.78 | 8.50 | 8.71 | 8.71 | 1.28% | 1,938,675 |
| Jul 21, 2026 | 8.74 | 8.80 | 8.58 | 8.60 | 8.60 | -1.60% | 1,626,544 |
| Jul 20, 2026 | 8.68 | 8.79 | 8.57 | 8.74 | 8.74 | 0.69% | 1,781,713 |
| Jul 19, 2026 | 8.70 | 8.80 | 8.61 | 8.68 | 8.68 | -0.23% | 1,200,739 |
| Jul 16, 2026 | 8.39 | 8.75 | 8.22 | 8.70 | 8.70 | 3.69% | 3,514,152 |
| Jul 15, 2026 | 8.51 | 8.59 | 8.36 | 8.39 | 8.39 | -1.41% | 1,253,964 |
| Jul 14, 2026 | 8.46 | 8.59 | 8.31 | 8.51 | 8.51 | 0.59% | 1,828,321 |
| Jul 13, 2026 | 8.13 | 8.47 | 8.10 | 8.46 | 8.46 | 4.06% | 3,605,798 |
| Jul 12, 2026 | 8.15 | 8.30 | 8.11 | 8.13 | 8.13 | -0.25% | 1,019,853 |
| Jul 9, 2026 | 7.95 | 8.36 | 8.02 | 8.15 | 8.15 | 2.52% | 3,620,797 |
| Jul 8, 2026 | 7.89 | 8.00 | 7.65 | 7.95 | 7.95 | 0.76% | 3,280,393 |
| Jul 7, 2026 | 7.73 | 7.90 | 7.62 | 7.89 | 7.89 | 2.07% | 990,297 |
| Jul 6, 2026 | 7.54 | 7.89 | 7.56 | 7.73 | 7.73 | 2.52% | 3,550,769 |
| Jul 5, 2026 | 7.25 | 7.60 | 7.31 | 7.54 | 7.54 | 4.00% | 2,732,773 |
| Jul 1, 2026 | 7.21 | 7.32 | 7.13 | 7.25 | 7.25 | 0.55% | 1,608,104 |