Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 8.34
+0.21 (2.58%)
At close: Jul 15, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.20 | 8.21 | 8.02 | 8.13 | 8.13 | -0.85% | 8,472,699 |
| Jul 13, 2026 | 7.95 | 8.20 | 7.97 | 8.20 | 8.20 | 3.14% | 13,535,838 |
| Jul 12, 2026 | 7.73 | 7.95 | 7.70 | 7.95 | 7.95 | 2.85% | 12,577,890 |
| Jul 9, 2026 | 7.64 | 7.78 | 7.59 | 7.73 | 7.73 | 1.18% | 11,656,583 |
| Jul 8, 2026 | 7.79 | 7.76 | 7.40 | 7.64 | 7.64 | -1.93% | 10,973,806 |
| Jul 7, 2026 | 7.73 | 7.84 | 7.76 | 7.79 | 7.79 | 0.78% | 10,189,949 |
| Jul 6, 2026 | 7.56 | 7.73 | 7.57 | 7.73 | 7.73 | 2.25% | 12,534,872 |
| Jul 5, 2026 | 7.42 | 7.62 | 7.50 | 7.56 | 7.56 | 1.89% | 12,420,087 |
| Jul 1, 2026 | 7.30 | 7.42 | 7.24 | 7.42 | 7.42 | 1.64% | 9,192,742 |
| Jun 30, 2026 | 7.20 | 7.58 | 7.30 | 7.30 | 7.30 | 1.39% | 21,131,030 |
| Jun 29, 2026 | 6.74 | 7.25 | 6.82 | 7.20 | 7.20 | 6.82% | 15,636,568 |
| Jun 28, 2026 | 7.01 | 7.04 | 6.71 | 6.74 | 6.74 | -3.85% | 4,425,125 |
| Jun 25, 2026 | 7.10 | 7.18 | 6.90 | 7.01 | 7.01 | -1.27% | 6,445,786 |
| Jun 24, 2026 | 7.10 | 7.16 | 6.96 | 7.10 | 7.10 | - | 7,339,516 |
| Jun 23, 2026 | 7.24 | 7.36 | 7.06 | 7.10 | 7.10 | -1.93% | 8,594,532 |
| Jun 22, 2026 | 7.40 | 7.49 | 7.18 | 7.24 | 7.24 | -2.16% | 9,401,310 |
| Jun 21, 2026 | 7.45 | 7.69 | 7.39 | 7.40 | 7.40 | -0.67% | 14,161,648 |
| Jun 17, 2026 | 7.30 | 7.65 | 7.14 | 7.45 | 7.45 | 2.05% | 20,130,660 |
| Jun 16, 2026 | 7.13 | 7.40 | 7.05 | 7.30 | 7.30 | 2.38% | 10,553,160 |
| Jun 15, 2026 | 6.96 | 7.25 | 7.00 | 7.13 | 7.13 | 2.44% | 13,136,730 |
| Jun 14, 2026 | 6.62 | 6.96 | 6.76 | 6.96 | 6.96 | 5.14% | 8,228,779 |
| Jun 11, 2026 | 6.85 | 6.88 | 6.54 | 6.62 | 6.62 | -3.36% | 10,755,300 |
| Jun 10, 2026 | 6.95 | 7.33 | 6.85 | 6.85 | 6.85 | -1.44% | 29,048,960 |
| Jun 9, 2026 | 6.90 | 6.99 | 6.86 | 6.95 | 6.95 | 0.72% | 3,980,778 |
| Jun 8, 2026 | 6.78 | 6.94 | 6.70 | 6.90 | 6.90 | 1.77% | 3,080,671 |
| Jun 7, 2026 | 6.95 | 6.98 | 6.74 | 6.78 | 6.78 | -2.45% | 3,745,609 |
| Jun 4, 2026 | 7.01 | 7.06 | 6.93 | 6.95 | 6.95 | -0.86% | 3,338,507 |
| Jun 3, 2026 | 7.14 | 7.16 | 6.97 | 7.01 | 7.01 | -1.82% | 3,937,080 |
| Jun 2, 2026 | 7.13 | 7.20 | 7.03 | 7.14 | 7.14 | 0.14% | 4,446,933 |
| Jun 1, 2026 | 6.90 | 7.13 | 6.92 | 7.13 | 7.13 | 3.33% | 3,535,331 |
| May 25, 2026 | 6.90 | 7.00 | 6.88 | 6.90 | 6.90 | - | 3,929,707 |
| May 24, 2026 | 6.75 | 7.02 | 6.80 | 6.90 | 6.90 | 2.22% | 4,979,418 |
| May 21, 2026 | 6.82 | 6.91 | 6.63 | 6.75 | 6.75 | -1.03% | 4,794,287 |
| May 20, 2026 | 7.05 | 7.00 | 6.71 | 6.82 | 6.82 | -1.16% | 7,619,815 |
| May 19, 2026 | 7.04 | 7.20 | 7.04 | 7.05 | 6.90 | 0.14% | 10,295,170 |
| May 18, 2026 | 7.15 | 7.15 | 6.89 | 7.04 | 6.89 | -1.54% | 7,621,660 |
| May 17, 2026 | 7.40 | 7.43 | 7.12 | 7.15 | 7.00 | -3.38% | 9,745,562 |
| May 14, 2026 | 7.37 | 7.50 | 7.23 | 7.40 | 7.24 | 0.41% | 16,596,290 |
| May 13, 2026 | 7.40 | 7.48 | 7.28 | 7.37 | 7.21 | -0.41% | 10,246,340 |
| May 12, 2026 | 7.29 | 7.40 | 7.15 | 7.40 | 7.24 | 1.51% | 7,875,019 |
| May 11, 2026 | 6.96 | 7.31 | 6.90 | 7.29 | 7.13 | 4.74% | 24,265,010 |
| May 10, 2026 | 6.55 | 7.03 | 6.60 | 6.96 | 6.81 | 6.26% | 21,658,960 |
| May 6, 2026 | 6.34 | 6.57 | 6.40 | 6.55 | 6.41 | 3.31% | 10,847,400 |
| May 5, 2026 | 6.40 | 6.45 | 6.31 | 6.34 | 6.21 | -0.94% | 5,505,986 |
| May 4, 2026 | 6.39 | 6.56 | 6.31 | 6.40 | 6.26 | 0.16% | 17,455,730 |
| May 3, 2026 | 6.11 | 6.41 | 6.11 | 6.39 | 6.25 | 4.58% | 19,458,530 |
| Apr 30, 2026 | 6.19 | 6.23 | 6.08 | 6.11 | 5.98 | -1.29% | 9,989,093 |
| Apr 29, 2026 | 6.13 | 6.25 | 6.10 | 6.19 | 6.06 | 0.98% | 9,788,530 |
| Apr 28, 2026 | 6.15 | 6.19 | 6.09 | 6.13 | 6.00 | -0.33% | 5,701,330 |
| Apr 27, 2026 | 6.07 | 6.15 | 6.02 | 6.15 | 6.02 | 1.32% | 5,320,059 |