Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt · Delayed Price · Currency is EGP 9.32
+0.56 (6.39%)
At close: Aug 25, 2026
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 7.11 | 7.27 | 7.09 | 7.21 | 7.21 | 1.41% | 1,623,827 |
| Jun 29, 2026 | 7.03 | 7.44 | 6.92 | 7.11 | 7.11 | 1.14% | 1,894,744 |
| Jun 28, 2026 | 6.99 | 7.54 | 6.95 | 7.03 | 7.03 | 0.57% | 4,901,410 |
| Jun 25, 2026 | 6.95 | 6.99 | 6.78 | 6.99 | 6.99 | 0.58% | 1,123,455 |
| Jun 24, 2026 | 6.67 | 7.25 | 6.64 | 6.95 | 6.95 | 4.20% | 4,848,129 |
| Jun 23, 2026 | 6.73 | 6.72 | 6.57 | 6.67 | 6.67 | -0.89% | 1,180,304 |
| Jun 22, 2026 | 6.68 | 6.75 | 6.53 | 6.73 | 6.73 | 0.75% | 825,582 |
| Jun 21, 2026 | 6.69 | 6.88 | 6.46 | 6.68 | 6.68 | -0.15% | 1,601,235 |
| Jun 17, 2026 | 6.25 | 6.75 | 6.28 | 6.69 | 6.69 | 7.04% | 3,411,627 |
| Jun 16, 2026 | 5.79 | 6.30 | 5.82 | 6.25 | 6.25 | 7.94% | 3,763,365 |
| Jun 15, 2026 | 5.78 | 5.94 | 5.75 | 5.79 | 5.79 | 0.17% | 428,480 |
| Jun 14, 2026 | 5.64 | 5.95 | 5.72 | 5.78 | 5.78 | 2.48% | 784,878 |
| Jun 11, 2026 | 5.89 | 6.00 | 5.52 | 5.64 | 5.64 | -4.24% | 1,482,111 |