Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 5.05
+0.36 (7.68%)
At close: Feb 2, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 4.36 | 4.42 | 4.35 | 4.35 | 4.35 | -0.23% | 3,001,200 |
| Dec 9, 2025 | 4.38 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 2,262,596 |
| Dec 8, 2025 | 4.34 | 4.40 | 4.33 | 4.38 | 4.38 | 0.92% | 4,893,678 |
| Dec 7, 2025 | 4.27 | 4.35 | 4.28 | 4.34 | 4.34 | 1.64% | 3,006,858 |
| Dec 4, 2025 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | 0.95% | 3,929,679 |
| Dec 3, 2025 | 4.22 | 4.31 | 4.22 | 4.23 | 4.23 | 0.24% | 5,722,391 |
| 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 |