Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 4.220
-0.040 (-0.94%)
At close: Dec 2, 2025
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | -0.94% | 5,544,338 |
| Dec 1, 2025 | 4.32 | 4.37 | 4.22 | 4.26 | 4.26 | -1.39% | 5,018,754 |
| Nov 30, 2025 | 4.29 | 4.38 | 4.30 | 4.32 | 4.32 | 0.70% | 2,135,649 |
| Nov 27, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.29 | 0.23% | 3,922,310 |
| Nov 26, 2025 | 4.30 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | 2,323,093 |
| Nov 25, 2025 | 4.35 | 4.42 | 4.29 | 4.30 | 4.30 | -1.15% | 3,342,732 |
| Nov 24, 2025 | 4.47 | 4.50 | 4.35 | 4.35 | 4.35 | -2.68% | 5,549,089 |
| Nov 23, 2025 | 4.37 | 4.48 | 4.35 | 4.47 | 4.47 | 2.29% | 9,472,954 |
| Nov 20, 2025 | 4.36 | 4.45 | 4.36 | 4.37 | 4.37 | 0.23% | 3,943,850 |
| Nov 19, 2025 | 4.33 | 4.39 | 4.33 | 4.36 | 4.36 | 0.69% | 2,336,638 |
| Nov 18, 2025 | 4.45 | 4.48 | 4.33 | 4.33 | 4.33 | -2.70% | 4,895,382 |
| Nov 17, 2025 | 4.41 | 4.51 | 4.42 | 4.45 | 4.45 | 0.91% | 7,921,214 |
| Nov 16, 2025 | 4.41 | 4.48 | 4.39 | 4.41 | 4.41 | - | 7,753,353 |
| Nov 13, 2025 | 4.34 | 4.43 | 4.35 | 4.41 | 4.41 | 1.61% | 7,745,282 |
| Nov 12, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | 0.70% | 3,764,716 |
| Nov 11, 2025 | 4.27 | 4.36 | 4.26 | 4.31 | 4.31 | 0.94% | 4,814,778 |
| Nov 10, 2025 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.47% | 2,648,044 |
| Nov 9, 2025 | 4.30 | 4.32 | 4.29 | 4.29 | 4.29 | -0.23% | 2,763,847 |
| Nov 6, 2025 | 4.29 | 4.33 | 4.27 | 4.30 | 4.30 | 0.23% | 5,210,667 |
| Nov 5, 2025 | 4.31 | 4.35 | 4.26 | 4.29 | 4.29 | -0.46% | 5,349,026 |
| Nov 4, 2025 | 4.27 | 4.34 | 4.28 | 4.31 | 4.31 | 0.94% | 2,664,625 |
| Nov 3, 2025 | 4.26 | 4.34 | 4.24 | 4.27 | 4.27 | 0.23% | 3,510,022 |
| Nov 2, 2025 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | -0.93% | 1,580,698 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -1.15% | 1,229,858 |
| Oct 29, 2025 | 4.33 | 4.36 | 4.28 | 4.35 | 4.35 | 0.46% | 1,656,368 |
| Oct 28, 2025 | 4.32 | 4.35 | 4.27 | 4.33 | 4.33 | 0.23% | 1,694,440 |
| Oct 27, 2025 | 4.30 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 5,151,944 |
| Oct 26, 2025 | 4.26 | 4.33 | 4.27 | 4.30 | 4.30 | 0.94% | 5,009,692 |
| Oct 23, 2025 | 4.23 | 4.30 | 4.22 | 4.26 | 4.26 | 0.71% | 2,988,110 |
| Oct 22, 2025 | 4.22 | 4.26 | 4.22 | 4.23 | 4.23 | 0.24% | 2,262,475 |
| Oct 21, 2025 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.71% | 1,850,090 |
| Oct 20, 2025 | 4.31 | 4.34 | 4.22 | 4.25 | 4.25 | -1.39% | 4,226,648 |
| Oct 19, 2025 | 4.22 | 4.32 | 4.24 | 4.31 | 4.31 | 2.13% | 6,342,641 |
| Oct 16, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 4,064,963 |
| Oct 15, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 2,526,886 |
| Oct 14, 2025 | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | -0.48% | 4,251,278 |
| Oct 13, 2025 | 4.13 | 4.17 | 4.12 | 4.14 | 4.14 | 0.24% | 2,081,018 |
| Oct 12, 2025 | 4.12 | 4.14 | 4.10 | 4.13 | 4.13 | 0.24% | 1,596,010 |
| Oct 8, 2025 | 4.13 | 4.15 | 4.11 | 4.12 | 4.12 | -0.24% | 1,697,280 |
| Oct 7, 2025 | 4.15 | 4.16 | 4.13 | 4.13 | 4.13 | -0.48% | 1,411,993 |
| Oct 6, 2025 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.24% | 1,363,341 |
| Oct 5, 2025 | 4.11 | 4.17 | 4.13 | 4.16 | 4.16 | 1.22% | 1,453,572 |
| Oct 2, 2025 | 4.12 | 4.15 | 4.10 | 4.11 | 4.11 | -0.24% | 1,031,972 |
| Oct 1, 2025 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 1,830,563 |
| Sep 30, 2025 | 4.14 | 4.18 | 4.13 | 4.14 | 4.14 | - | 1,404,577 |
| Sep 29, 2025 | 4.15 | 4.18 | 4.14 | 4.14 | 4.14 | -0.24% | 1,288,007 |
| Sep 28, 2025 | 4.10 | 4.16 | 4.10 | 4.15 | 4.15 | 1.22% | 1,555,496 |
| Sep 25, 2025 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | -0.24% | 681,683 |
| Sep 24, 2025 | 4.05 | 4.11 | 4.03 | 4.11 | 4.11 | 1.48% | 1,661,483 |
| Sep 23, 2025 | 4.05 | 4.11 | 4.04 | 4.05 | 4.05 | - | 1,413,751 |