Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 4.260
+0.030 (0.71%)
At close: Oct 23, 2025
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -0.25% | 880,597 |
| Sep 21, 2025 | 4.01 | 4.13 | 4.03 | 4.06 | 4.06 | 1.25% | 2,441,756 |
| Sep 18, 2025 | 4.11 | 4.16 | 4.01 | 4.01 | 4.01 | -2.43% | 2,573,114 |
| Sep 17, 2025 | 4.12 | 4.13 | 4.07 | 4.11 | 4.11 | -0.24% | 2,302,314 |
| Sep 16, 2025 | 4.15 | 4.20 | 4.11 | 4.12 | 4.12 | -0.72% | 2,496,668 |
| Sep 15, 2025 | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | -2.12% | 2,967,260 |
| Sep 14, 2025 | 4.11 | 4.25 | 4.12 | 4.24 | 4.24 | 3.16% | 4,514,869 |
| Sep 11, 2025 | 4.10 | 4.15 | 4.10 | 4.11 | 4.11 | 0.24% | 2,414,528 |
| Sep 10, 2025 | 4.11 | 4.15 | 4.09 | 4.10 | 4.10 | -0.24% | 2,089,456 |
| 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 |