Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 4.100
-0.010 (-0.24%)
At close: Sep 10, 2025
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | -0.96% | 2,913,309 |
| Sep 8, 2025 | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.72% | 4,251,502 |
| Sep 7, 2025 | 4.19 | 4.24 | 4.18 | 4.18 | 4.18 | -0.24% | 2,320,120 |
| Sep 3, 2025 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.71% | 4,358,738 |
| Sep 2, 2025 | 4.25 | 4.28 | 4.20 | 4.22 | 4.22 | -0.71% | 2,638,812 |
| Sep 1, 2025 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.95% | 2,466,235 |
| Aug 31, 2025 | 4.30 | 4.35 | 4.18 | 4.21 | 4.21 | -2.09% | 3,395,227 |
| Aug 28, 2025 | 4.26 | 4.31 | 4.23 | 4.30 | 4.30 | 0.94% | 4,142,104 |
| Aug 27, 2025 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | 0.24% | 1,301,273 |
| Aug 26, 2025 | 4.28 | 4.32 | 4.25 | 4.25 | 4.25 | -0.70% | 2,389,637 |
| Aug 25, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | - | 3,116,547 |
| Aug 24, 2025 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | 0.23% | 2,086,867 |
| Aug 21, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | -0.23% | 2,304,860 |
| Aug 20, 2025 | 4.29 | 4.36 | 4.28 | 4.28 | 4.28 | -0.23% | 3,251,371 |
| Aug 19, 2025 | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | -0.69% | 1,838,688 |
| Aug 18, 2025 | 4.34 | 4.39 | 4.32 | 4.32 | 4.32 | -0.46% | 2,526,792 |
| Aug 17, 2025 | 4.31 | 4.34 | 4.19 | 4.34 | 4.34 | 0.70% | 5,506,052 |
| Aug 14, 2025 | 4.38 | 4.39 | 4.26 | 4.31 | 4.31 | -1.60% | 2,730,723 |
| Aug 13, 2025 | 4.52 | 4.54 | 4.36 | 4.38 | 4.38 | -3.10% | 5,891,436 |
| Aug 12, 2025 | 4.53 | 4.56 | 4.48 | 4.52 | 4.52 | -0.22% | 2,899,243 |
| Aug 11, 2025 | 4.55 | 4.57 | 4.52 | 4.53 | 4.53 | -0.44% | 1,442,531 |
| Aug 10, 2025 | 4.55 | 4.59 | 4.52 | 4.55 | 4.55 | - | 2,849,469 |
| Aug 7, 2025 | 4.53 | 4.58 | 4.53 | 4.55 | 4.55 | 0.44% | 1,250,627 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.52 | 4.53 | 4.53 | -0.88% | 1,983,626 |
| Aug 5, 2025 | 4.54 | 4.64 | 4.57 | 4.57 | 4.57 | 0.66% | 1,875,405 |
| Aug 4, 2025 | 4.53 | 4.60 | 4.54 | 4.54 | 4.54 | 0.22% | 1,567,030 |
| Aug 3, 2025 | 4.59 | 4.62 | 4.53 | 4.53 | 4.53 | -1.31% | 1,548,858 |
| Jul 31, 2025 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | -0.22% | 1,966,637 |
| Jul 30, 2025 | 4.56 | 4.60 | 4.47 | 4.60 | 4.60 | 0.88% | 2,341,775 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.51 | 4.56 | 4.56 | 0.22% | 1,250,076 |
| Jul 28, 2025 | 4.68 | 4.70 | 4.54 | 4.55 | 4.55 | -2.78% | 3,419,367 |
| Jul 27, 2025 | 4.70 | 4.75 | 4.68 | 4.68 | 4.68 | -0.43% | 4,185,627 |
| Jul 23, 2025 | 4.65 | 4.70 | 4.60 | 4.70 | 4.70 | 1.08% | 4,069,430 |
| Jul 22, 2025 | 4.78 | 4.80 | 4.63 | 4.65 | 4.65 | -2.72% | 9,326,453 |
| Jul 21, 2025 | 4.84 | 4.90 | 4.74 | 4.78 | 4.78 | -1.24% | 7,238,421 |
| Jul 20, 2025 | 4.79 | 4.89 | 4.75 | 4.84 | 4.84 | 1.04% | 6,169,837 |
| Jul 17, 2025 | 4.71 | 4.81 | 4.72 | 4.79 | 4.79 | 1.70% | 3,699,921 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.87% | 2,996,308 |
| Jul 15, 2025 | 4.72 | 4.83 | 4.71 | 4.80 | 4.80 | 1.69% | 10,139,690 |
| Jul 14, 2025 | 4.79 | 4.80 | 4.72 | 4.72 | 4.72 | -1.46% | 3,422,370 |
| Jul 13, 2025 | 4.80 | 4.87 | 4.72 | 4.79 | 4.79 | -0.21% | 7,034,139 |
| Jul 10, 2025 | 4.63 | 4.80 | 4.61 | 4.80 | 4.80 | 3.67% | 17,811,900 |
| Jul 9, 2025 | 4.54 | 4.63 | 4.50 | 4.63 | 4.63 | 1.98% | 8,212,744 |
| Jul 7, 2025 | 4.54 | 4.56 | 4.49 | 4.54 | 4.54 | - | 3,528,376 |
| Jul 6, 2025 | 4.55 | 4.58 | 4.53 | 4.54 | 4.54 | -0.22% | 2,866,543 |
| Jul 2, 2025 | 4.54 | 4.63 | 4.51 | 4.55 | 4.55 | 0.22% | 6,347,535 |
| Jul 1, 2025 | 4.54 | 4.55 | 4.47 | 4.54 | 4.54 | - | 3,673,134 |
| Jun 30, 2025 | 4.55 | 4.58 | 4.46 | 4.54 | 4.54 | -0.22% | 5,010,193 |
| Jun 29, 2025 | 4.47 | 4.56 | 4.44 | 4.55 | 4.55 | 1.79% | 6,900,632 |
| Jun 25, 2025 | 4.41 | 4.48 | 4.38 | 4.47 | 4.47 | 1.36% | 5,640,410 |