Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 4.160
+0.010 (0.24%)
At close: Jan 6, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |