Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 6.93
-0.01 (-0.14%)
At close: Nov 12, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.94 | 6.99 | 6.89 | 6.93 | 6.93 | -0.14% | 2,530,197 |
| Nov 11, 2026 | 7.05 | 7.11 | 6.87 | 6.94 | 6.94 | -1.56% | 6,352,260 |
| Nov 10, 2026 | 6.89 | 7.05 | 6.93 | 7.05 | 7.05 | 2.32% | 7,529,600 |
| Nov 9, 2026 | 6.73 | 6.89 | 6.74 | 6.89 | 6.89 | 2.38% | 3,128,851 |
| Nov 8, 2026 | 6.81 | 6.80 | 6.61 | 6.73 | 6.73 | -1.17% | 3,736,825 |
| Nov 5, 2026 | 6.78 | 6.89 | 6.76 | 6.81 | 6.81 | 0.44% | 5,259,506 |
| Nov 4, 2026 | 6.65 | 6.84 | 6.69 | 6.78 | 6.78 | 1.95% | 4,315,508 |
| Nov 3, 2026 | 6.48 | 6.76 | 6.40 | 6.65 | 6.65 | 2.62% | 3,851,864 |
| Nov 2, 2026 | 6.70 | 6.80 | 6.33 | 6.48 | 6.48 | -3.28% | 3,980,929 |
| Nov 1, 2026 | 6.93 | 6.93 | 6.67 | 6.70 | 6.70 | -3.32% | 4,523,495 |
| Oct 29, 2026 | 6.36 | 6.99 | 6.27 | 6.93 | 6.93 | 8.96% | 12,952,979 |
| Oct 28, 2026 | 6.53 | 6.60 | 6.27 | 6.36 | 6.36 | -2.60% | 4,264,090 |
| Oct 27, 2026 | 6.18 | 6.64 | 6.02 | 6.53 | 6.53 | 5.66% | 8,563,307 |
| Oct 26, 2026 | 5.90 | 6.19 | 5.62 | 6.18 | 6.18 | 4.75% | 10,719,183 |
| Oct 25, 2026 | 6.67 | 6.76 | 5.60 | 5.90 | 5.90 | -11.54% | 9,395,329 |
| 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 |