Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt · Delayed Price · Currency is EGP 6.57
-0.93 (-12.40%)
At close: Oct 22, 2026
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.50 | 7.64 | 6.50 | 6.57 | 6.57 | -12.40% | 2,086,187 |
| Oct 21, 2026 | 7.84 | 8.00 | 7.30 | 7.50 | 7.50 | -4.34% | 868,339 |
| Oct 20, 2026 | 7.88 | 8.25 | 7.70 | 7.84 | 7.84 | -0.51% | 2,252,666 |
| Oct 19, 2026 | 7.49 | 8.13 | 7.00 | 7.88 | 7.88 | 5.21% | 1,493,848 |
| Oct 18, 2026 | 8.61 | 8.61 | 7.38 | 7.49 | 7.49 | -13.01% | 1,845,693 |
| Oct 15, 2026 | 9.03 | 9.10 | 8.57 | 8.61 | 8.61 | -4.65% | 1,153,952 |
| Oct 14, 2026 | 8.98 | 10.65 | 8.93 | 9.03 | 9.03 | 0.56% | 2,620,863 |
| Oct 13, 2026 | 9.84 | 9.99 | 8.80 | 8.98 | 8.98 | -8.74% | 1,063,923 |
| Oct 12, 2026 | 10.37 | 10.86 | 9.80 | 9.84 | 9.84 | -5.11% | 1,108,650 |
| Oct 11, 2026 | 10.90 | 10.88 | 10.35 | 10.37 | 10.37 | -4.86% | 604,413 |
| Oct 7, 2026 | 10.66 | 10.90 | 10.51 | 10.90 | 10.90 | 2.25% | 688,160 |
| Oct 6, 2026 | 10.69 | 11.30 | 10.55 | 10.66 | 10.66 | -0.28% | 1,464,972 |
| Oct 5, 2026 | 10.78 | 11.26 | 10.30 | 10.69 | 10.69 | -0.83% | 1,747,256 |
| Oct 4, 2026 | 10.82 | 11.50 | 10.53 | 10.78 | 10.78 | -0.37% | 2,025,268 |
| Oct 1, 2026 | 10.24 | 11.10 | 9.96 | 10.82 | 10.82 | 5.66% | 2,014,220 |
| Sep 30, 2026 | 10.79 | 10.85 | 9.77 | 10.24 | 10.24 | -5.10% | 528,332 |
| Sep 29, 2026 | 11.14 | 11.13 | 10.15 | 10.79 | 10.79 | -3.14% | 1,213,627 |
| Sep 28, 2026 | 11.32 | 11.59 | 10.63 | 11.14 | 11.14 | -1.59% | 3,875,803 |
| Sep 27, 2026 | 10.70 | 12.25 | 10.63 | 11.32 | 11.32 | 5.79% | 7,107,199 |
| Sep 24, 2026 | 10.25 | 11.24 | 9.99 | 10.70 | 10.70 | 4.39% | 7,964,912 |
| Sep 23, 2026 | 9.14 | 10.95 | 9.03 | 10.25 | 10.25 | 12.14% | 7,025,283 |
| Sep 22, 2026 | 8.66 | 9.47 | 8.70 | 9.14 | 9.14 | 5.54% | 2,216,518 |
| Sep 21, 2026 | 8.70 | 9.49 | 8.45 | 8.66 | 8.66 | -0.46% | 2,535,049 |
| Sep 20, 2026 | 8.75 | 9.00 | 8.63 | 8.70 | 8.70 | -0.57% | 1,126,359 |
| Sep 17, 2026 | 8.54 | 8.80 | 8.53 | 8.75 | 8.75 | 2.46% | 957,588 |
| Sep 16, 2026 | 8.70 | 8.90 | 8.52 | 8.54 | 8.54 | -1.84% | 174,204 |
| Sep 15, 2026 | 8.57 | 8.91 | 8.57 | 8.70 | 8.70 | 1.52% | 413,718 |
| Sep 14, 2026 | 8.85 | 8.85 | 8.50 | 8.57 | 8.57 | -3.16% | 583,003 |
| 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 |