Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 6.67
-0.39 (-5.52%)
At close: Oct 22, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.06 | 7.09 | 6.67 | 6.67 | 6.67 | -5.52% | 4,737,678 |
| Oct 21, 2026 | 7.11 | 7.27 | 7.03 | 7.06 | 7.06 | -0.70% | 3,306,973 |
| Oct 20, 2026 | 7.00 | 8.00 | 7.02 | 7.11 | 7.11 | 1.57% | 2,674,435 |
| Oct 19, 2026 | 7.04 | 7.18 | 6.66 | 7.00 | 7.00 | -0.57% | 8,889,802 |
| Oct 18, 2026 | 7.46 | 7.43 | 7.00 | 7.04 | 7.04 | -5.63% | 5,034,504 |
| Oct 15, 2026 | 7.30 | 7.48 | 7.11 | 7.46 | 7.46 | 2.19% | 5,933,963 |
| Oct 14, 2026 | 7.11 | 7.30 | 7.04 | 7.30 | 7.30 | 2.67% | 4,657,041 |
| Oct 13, 2026 | 7.40 | 7.43 | 6.90 | 7.11 | 7.11 | -3.92% | 10,815,313 |
| Oct 12, 2026 | 7.73 | 7.73 | 7.36 | 7.40 | 7.40 | -4.27% | 8,870,339 |
| Oct 11, 2026 | 7.86 | 7.95 | 7.71 | 7.73 | 7.73 | -1.65% | 10,177,043 |
| Oct 7, 2026 | 7.61 | 7.87 | 7.51 | 7.86 | 7.86 | 3.29% | 7,734,086 |
| Oct 6, 2026 | 7.73 | 7.80 | 7.61 | 7.61 | 7.61 | -1.55% | 5,995,611 |
| Oct 5, 2026 | 7.77 | 7.78 | 7.60 | 7.73 | 7.73 | -0.51% | 5,020,109 |
| Oct 4, 2026 | 7.65 | 7.77 | 7.61 | 7.77 | 7.77 | 1.57% | 5,169,448 |
| Oct 1, 2026 | 7.49 | 7.69 | 7.40 | 7.65 | 7.65 | 2.14% | 7,952,389 |
| Sep 30, 2026 | 7.30 | 7.50 | 7.12 | 7.49 | 7.49 | 2.60% | 5,569,350 |
| Sep 29, 2026 | 7.02 | 7.36 | 7.03 | 7.30 | 7.30 | 3.99% | 7,907,320 |
| Sep 28, 2026 | 7.15 | 7.20 | 6.82 | 7.02 | 7.02 | -1.82% | 8,665,783 |
| Sep 27, 2026 | 7.45 | 7.57 | 7.04 | 7.15 | 7.15 | -4.03% | 6,819,754 |
| Sep 24, 2026 | 7.59 | 7.59 | 7.26 | 7.45 | 7.45 | -1.84% | 7,275,308 |
| Sep 23, 2026 | 7.68 | 7.75 | 7.58 | 7.59 | 7.59 | -1.17% | 4,076,158 |
| Sep 22, 2026 | 7.51 | 7.70 | 7.55 | 7.68 | 7.68 | 2.26% | 5,395,067 |
| Sep 21, 2026 | 7.73 | 7.73 | 7.49 | 7.51 | 7.51 | -2.85% | 13,037,851 |
| Sep 20, 2026 | 7.88 | 7.88 | 7.72 | 7.73 | 7.73 | -1.90% | 9,775,039 |
| Sep 17, 2026 | 7.89 | 7.99 | 7.81 | 7.88 | 7.88 | -0.13% | 9,696,070 |
| Sep 16, 2026 | 7.88 | 7.98 | 7.84 | 7.89 | 7.89 | 0.13% | 6,373,456 |
| Sep 15, 2026 | 7.91 | 8.05 | 7.80 | 7.88 | 7.88 | -0.38% | 10,320,475 |
| Sep 14, 2026 | 8.23 | 8.27 | 7.86 | 7.91 | 7.91 | -3.89% | 14,716,148 |
| Sep 13, 2026 | 8.30 | 8.88 | 8.21 | 8.23 | 8.23 | -0.84% | 34,205,061 |
| Sep 10, 2026 | 8.22 | 8.40 | 8.16 | 8.30 | 8.30 | 0.97% | 6,640,824 |
| Sep 9, 2026 | 8.45 | 8.47 | 8.15 | 8.22 | 8.22 | -2.72% | 12,497,232 |
| Sep 8, 2026 | 8.75 | 8.77 | 8.41 | 8.45 | 8.45 | -3.43% | 9,837,468 |
| Sep 7, 2026 | 8.70 | 8.95 | 8.53 | 8.75 | 8.75 | 0.57% | 14,540,384 |
| Sep 6, 2026 | 7.98 | 8.79 | 8.11 | 8.70 | 8.70 | 9.02% | 34,798,490 |
| Sep 3, 2026 | 7.71 | 7.98 | 7.73 | 7.98 | 7.98 | 3.50% | 18,364,609 |
| Sep 2, 2026 | 7.73 | 7.76 | 7.65 | 7.71 | 7.71 | -0.26% | 5,675,654 |
| Sep 1, 2026 | 7.65 | 7.76 | 7.65 | 7.73 | 7.73 | 1.05% | 6,039,533 |
| Aug 31, 2026 | 7.74 | 7.80 | 7.60 | 7.65 | 7.65 | -1.16% | 9,534,407 |
| Aug 30, 2026 | 7.55 | 7.74 | 7.52 | 7.74 | 7.74 | 2.52% | 6,154,065 |
| Aug 26, 2026 | 7.58 | 7.60 | 7.50 | 7.55 | 7.55 | -0.40% | 7,473,762 |
| Aug 25, 2026 | 7.62 | 7.70 | 7.49 | 7.58 | 7.58 | -0.52% | 10,714,010 |
| Aug 24, 2026 | 7.74 | 7.77 | 7.58 | 7.62 | 7.62 | -1.55% | 7,521,430 |
| Aug 23, 2026 | 7.65 | 7.75 | 7.68 | 7.74 | 7.74 | 1.18% | 4,540,830 |
| Aug 20, 2026 | 7.67 | 7.70 | 7.62 | 7.65 | 7.65 | -0.26% | 4,484,690 |
| Aug 19, 2026 | 7.60 | 7.77 | 7.62 | 7.67 | 7.67 | 0.92% | 9,157,448 |
| Aug 18, 2026 | 7.75 | 7.79 | 7.57 | 7.60 | 7.60 | -1.94% | 9,162,584 |
| Aug 17, 2026 | 7.70 | 7.76 | 7.67 | 7.75 | 7.75 | 0.65% | 5,206,273 |
| Aug 16, 2026 | 7.62 | 7.71 | 7.56 | 7.70 | 7.70 | 1.05% | 6,193,344 |
| Aug 13, 2026 | 7.75 | 7.82 | 7.55 | 7.62 | 7.62 | -1.68% | 11,499,260 |
| Aug 12, 2026 | 7.51 | 7.88 | 7.53 | 7.75 | 7.75 | 3.20% | 13,350,470 |