Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 5.64
+0.31 (5.82%)
At close: Feb 23, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 5.33 | 5.66 | 5.25 | 5.64 | 5.64 | 5.82% | 5,236,093 |
| Feb 22, 2026 | 5.53 | 5.55 | 5.25 | 5.33 | 5.33 | -3.62% | 7,484,645 |
| Feb 19, 2026 | 5.79 | 5.82 | 5.44 | 5.53 | 5.53 | -4.49% | 7,444,044 |
| Feb 18, 2026 | 5.80 | 5.86 | 5.76 | 5.79 | 5.79 | -0.17% | 6,572,138 |
| Feb 17, 2026 | 5.60 | 5.81 | 5.53 | 5.80 | 5.80 | 3.57% | 11,177,070 |
| Feb 16, 2026 | 5.64 | 5.71 | 5.58 | 5.60 | 5.60 | -0.71% | 13,647,570 |
| Feb 15, 2026 | 5.62 | 5.70 | 5.55 | 5.64 | 5.64 | 0.36% | 7,852,329 |
| Feb 12, 2026 | 5.48 | 5.63 | 5.38 | 5.62 | 5.62 | 2.55% | 13,644,110 |
| Feb 11, 2026 | 5.43 | 5.51 | 5.33 | 5.48 | 5.48 | 0.92% | 17,298,830 |
| Feb 10, 2026 | 5.27 | 5.50 | 5.25 | 5.43 | 5.43 | 3.04% | 21,968,730 |
| Feb 9, 2026 | 5.32 | 5.38 | 5.19 | 5.27 | 5.27 | -0.94% | 15,077,170 |
| Feb 8, 2026 | 5.17 | 5.42 | 5.12 | 5.32 | 5.32 | 2.90% | 11,604,380 |
| Feb 5, 2026 | 5.04 | 5.20 | 4.96 | 5.17 | 5.17 | 2.58% | 9,663,411 |
| Feb 4, 2026 | 5.18 | 5.23 | 5.03 | 5.04 | 5.04 | -2.70% | 5,243,496 |
| Feb 3, 2026 | 5.05 | 5.19 | 5.05 | 5.18 | 5.18 | 2.57% | 17,724,750 |
| Feb 2, 2026 | 4.69 | 5.10 | 4.70 | 5.05 | 5.05 | 7.68% | 17,468,990 |
| Feb 1, 2026 | 4.82 | 4.89 | 4.68 | 4.69 | 4.69 | -2.70% | 4,850,882 |
| Jan 28, 2026 | 4.73 | 4.91 | 4.65 | 4.82 | 4.82 | 1.90% | 9,641,752 |
| Jan 27, 2026 | 4.86 | 4.93 | 4.73 | 4.73 | 4.73 | -2.67% | 6,796,578 |
| Jan 26, 2026 | 4.77 | 4.94 | 4.78 | 4.86 | 4.86 | 1.89% | 9,867,046 |
| Jan 25, 2026 | 4.85 | 4.87 | 4.75 | 4.77 | 4.77 | -1.65% | 4,696,443 |
| Jan 22, 2026 | 4.85 | 4.96 | 4.80 | 4.85 | 4.85 | - | 11,409,380 |
| Jan 21, 2026 | 4.75 | 4.91 | 4.62 | 4.85 | 4.85 | 2.11% | 16,005,010 |
| Jan 20, 2026 | 4.53 | 4.82 | 4.51 | 4.75 | 4.75 | 4.86% | 24,827,230 |
| Jan 19, 2026 | 4.32 | 4.53 | 4.34 | 4.53 | 4.53 | 4.86% | 21,032,740 |
| Jan 18, 2026 | 4.31 | 4.36 | 4.28 | 4.32 | 4.32 | 0.23% | 3,088,027 |
| Jan 15, 2026 | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | - | 6,642,830 |
| Jan 14, 2026 | 4.34 | 4.35 | 4.27 | 4.31 | 4.31 | -0.69% | 9,058,995 |
| Jan 13, 2026 | 4.32 | 4.36 | 4.25 | 4.34 | 4.34 | 0.46% | 6,504,446 |
| Jan 12, 2026 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | -0.23% | 8,806,449 |
| Jan 11, 2026 | 4.16 | 4.33 | 4.16 | 4.33 | 4.33 | 4.09% | 8,766,727 |
| Jan 8, 2026 | 4.16 | 4.20 | 4.15 | 4.16 | 4.16 | - | 2,025,191 |
| Jan 6, 2026 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.24% | 3,376,494 |
| Jan 5, 2026 | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | -0.95% | 3,595,227 |
| Jan 4, 2026 | 4.23 | 4.24 | 4.15 | 4.19 | 4.19 | -0.95% | 4,194,896 |
| Dec 31, 2025 | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | - | 4,961,567 |
| Dec 30, 2025 | 4.27 | 4.30 | 4.22 | 4.23 | 4.23 | -0.94% | 8,299,521 |
| Dec 29, 2025 | 4.28 | 4.30 | 4.25 | 4.27 | 4.27 | -0.23% | 2,404,947 |
| Dec 28, 2025 | 4.24 | 4.29 | 4.24 | 4.28 | 4.28 | 0.94% | 2,770,653 |
| Dec 25, 2025 | 4.27 | 4.29 | 4.22 | 4.24 | 4.24 | -0.70% | 5,174,980 |
| Dec 24, 2025 | 4.21 | 4.27 | 4.22 | 4.27 | 4.27 | 1.43% | 3,273,392 |
| Dec 23, 2025 | 4.24 | 4.28 | 4.18 | 4.21 | 4.21 | -0.71% | 5,067,093 |
| Dec 22, 2025 | 4.24 | 4.30 | 4.23 | 4.24 | 4.24 | - | 2,656,049 |
| Dec 21, 2025 | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | -0.93% | 5,308,712 |
| Dec 18, 2025 | 4.33 | 4.33 | 4.25 | 4.28 | 4.28 | -1.15% | 7,262,379 |
| Dec 17, 2025 | 4.39 | 4.41 | 4.31 | 4.33 | 4.33 | -1.37% | 6,816,324 |
| Dec 16, 2025 | 4.48 | 4.50 | 4.38 | 4.39 | 4.39 | -2.01% | 6,151,948 |
| Dec 15, 2025 | 4.47 | 4.54 | 4.44 | 4.48 | 4.48 | 0.22% | 8,799,597 |
| Dec 14, 2025 | 4.44 | 4.57 | 4.46 | 4.47 | 4.47 | 0.68% | 22,001,050 |
| Dec 11, 2025 | 4.35 | 4.52 | 4.36 | 4.44 | 4.44 | 2.07% | 43,430,870 |