Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt · Delayed Price · Currency is EGP 8.71
-0.11 (-1.25%)
At close: Aug 4, 2026
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 6.05 | 6.19 | 5.82 | 5.89 | 5.89 | -2.64% | 2,706,655 |
| Jun 9, 2026 | 5.95 | 6.15 | 5.94 | 6.05 | 6.05 | 1.68% | 3,632,592 |
| Jun 8, 2026 | 5.90 | 6.08 | 5.83 | 5.95 | 5.95 | 0.85% | 2,355,713 |
| Jun 7, 2026 | 5.75 | 6.17 | 5.76 | 5.90 | 5.90 | 2.61% | 4,922,874 |
| Jun 4, 2026 | 5.50 | 5.83 | 5.46 | 5.75 | 5.75 | 4.55% | 2,425,775 |
| Jun 3, 2026 | 5.44 | 5.58 | 5.44 | 5.50 | 5.50 | 1.10% | 2,353,373 |
| Jun 2, 2026 | 5.34 | 5.49 | 5.25 | 5.44 | 5.44 | 1.87% | 5,166,972 |
| Jun 1, 2026 | 5.16 | 5.46 | 5.24 | 5.34 | 5.34 | 3.49% | 6,099,431 |
| May 25, 2026 | 4.68 | 5.17 | 4.68 | 5.16 | 5.16 | 10.26% | 6,034,663 |
| May 24, 2026 | 4.59 | 4.79 | 4.64 | 4.68 | 4.68 | 1.96% | 2,216,626 |
| May 21, 2026 | 4.54 | 4.72 | 4.56 | 4.59 | 4.59 | 1.10% | 2,544,121 |
| May 20, 2026 | 4.52 | 4.64 | 4.52 | 4.54 | 4.54 | 0.44% | 1,411,401 |
| May 19, 2026 | 4.47 | 4.58 | 4.47 | 4.52 | 4.52 | 1.12% | 720,464 |
| May 18, 2026 | 4.51 | 4.53 | 4.44 | 4.47 | 4.47 | -0.89% | 468,303 |