Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt · Delayed Price · Currency is EGP 5.75
+0.25 (4.55%)
At close: Jun 4, 2026
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 17, 2026 | 4.56 | 4.58 | 4.50 | 4.51 | 4.51 | -1.10% | 389,248 |
| May 14, 2026 | 4.55 | 4.63 | 4.54 | 4.56 | 4.56 | 0.22% | 957,315 |
| May 13, 2026 | 4.56 | 4.59 | 4.51 | 4.55 | 4.55 | -0.22% | 474,311 |
| May 12, 2026 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | 0.44% | 481,569 |
| May 11, 2026 | 4.63 | 4.70 | 4.52 | 4.54 | 4.54 | -1.94% | 2,113,796 |
| May 10, 2026 | 4.54 | 4.74 | 4.55 | 4.63 | 4.63 | 1.98% | 3,408,777 |
| May 6, 2026 | 4.55 | 4.59 | 4.53 | 4.54 | 4.54 | -0.22% | 519,474 |
| May 5, 2026 | 4.55 | 4.60 | 4.53 | 4.55 | 4.55 | - | 416,929 |
| May 4, 2026 | 4.62 | 4.67 | 4.55 | 4.55 | 4.55 | -1.52% | 1,028,760 |
| May 3, 2026 | 4.54 | 4.65 | 4.51 | 4.62 | 4.62 | 1.76% | 1,252,085 |
| Apr 30, 2026 | 4.59 | 4.63 | 4.53 | 4.54 | 4.54 | -1.09% | 1,243,686 |
| Apr 29, 2026 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | -0.43% | 1,784,157 |
| Apr 28, 2026 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 1,040,114 |
| Apr 27, 2026 | 4.65 | 4.72 | 4.60 | 4.65 | 4.65 | - | 728,732 |
| Apr 26, 2026 | 4.73 | 4.80 | 4.65 | 4.65 | 4.65 | -1.69% | 1,360,777 |
| Apr 23, 2026 | 4.69 | 4.89 | 4.64 | 4.73 | 4.73 | 0.85% | 1,585,460 |
| Apr 22, 2026 | 4.66 | 4.75 | 4.60 | 4.69 | 4.69 | 0.64% | 1,046,241 |
| Apr 21, 2026 | 4.59 | 4.68 | 4.53 | 4.66 | 4.66 | 1.53% | 949,061 |
| Apr 20, 2026 | 4.65 | 4.70 | 4.58 | 4.59 | 4.59 | -1.29% | 1,432,866 |
| Apr 19, 2026 | 4.72 | 4.74 | 4.64 | 4.65 | 4.65 | -1.48% | 891,086 |
| Apr 16, 2026 | 4.76 | 4.85 | 4.65 | 4.72 | 4.72 | -0.84% | 1,305,303 |
| Apr 15, 2026 | 4.66 | 4.83 | 4.51 | 4.76 | 4.76 | 2.15% | 2,024,622 |
| Apr 14, 2026 | 4.71 | 4.75 | 4.64 | 4.66 | 4.66 | -1.06% | 1,882,920 |
| Apr 9, 2026 | 4.78 | 4.83 | 4.70 | 4.71 | 4.71 | -1.46% | 1,737,043 |
| Apr 8, 2026 | 4.65 | 4.85 | 4.64 | 4.78 | 4.78 | 2.80% | 3,015,541 |
| Apr 7, 2026 | 4.71 | 4.76 | 4.58 | 4.65 | 4.65 | -1.27% | 2,165,033 |
| Apr 6, 2026 | 4.99 | 5.00 | 4.68 | 4.71 | 4.71 | -5.61% | 4,077,590 |
| Apr 5, 2026 | 4.36 | 5.17 | 4.36 | 4.99 | 4.99 | 14.45% | 9,744,509 |
| Apr 2, 2026 | 4.27 | 4.36 | 4.19 | 4.36 | 4.36 | 2.11% | 1,445,675 |
| Apr 1, 2026 | 4.14 | 4.28 | 4.15 | 4.27 | 4.27 | 3.14% | 521,389 |
| Mar 31, 2026 | 4.06 | 4.33 | 4.07 | 4.14 | 4.14 | 1.97% | 1,621,216 |
| Mar 30, 2026 | 4.09 | 4.30 | 4.03 | 4.06 | 4.06 | -0.73% | 1,677,898 |
| Mar 29, 2026 | 4.30 | 4.30 | 4.04 | 4.09 | 4.09 | -4.88% | 1,073,521 |
| Mar 26, 2026 | 4.44 | 4.50 | 4.30 | 4.30 | 4.30 | -3.15% | 1,126,362 |
| Mar 25, 2026 | 4.43 | 4.53 | 4.40 | 4.44 | 4.44 | 0.23% | 1,377,690 |
| Mar 24, 2026 | 4.42 | 4.58 | 4.27 | 4.43 | 4.43 | 0.23% | 4,210,288 |
| Mar 18, 2026 | 3.93 | 4.45 | 3.92 | 4.42 | 4.42 | 12.47% | 5,666,153 |
| Mar 17, 2026 | 3.90 | 3.94 | 3.88 | 3.93 | 3.93 | 0.77% | 860,186 |
| Mar 16, 2026 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | 2.36% | 1,780,371 |
| Mar 15, 2026 | 3.78 | 3.95 | 3.79 | 3.81 | 3.81 | 0.79% | 1,132,955 |