Madinet Masr For Housing and Development (EGX:MASR)
Egypt · Delayed Price · Currency is EGP 7.40
+0.03 (0.41%)
At close: May 14, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.37 | 7.50 | 7.23 | 7.40 | 7.40 | 0.41% | 16,596,290 |
| May 13, 2026 | 7.40 | 7.48 | 7.28 | 7.37 | 7.37 | -0.41% | 10,246,340 |
| May 12, 2026 | 7.29 | 7.40 | 7.15 | 7.40 | 7.40 | 1.51% | 7,875,019 |
| May 11, 2026 | 6.96 | 7.31 | 6.90 | 7.29 | 7.29 | 4.74% | 24,265,010 |
| May 10, 2026 | 6.55 | 7.03 | 6.60 | 6.96 | 6.96 | 6.26% | 21,658,960 |
| May 6, 2026 | 6.34 | 6.57 | 6.40 | 6.55 | 6.55 | 3.31% | 10,847,400 |
| May 5, 2026 | 6.40 | 6.45 | 6.31 | 6.34 | 6.34 | -0.94% | 5,505,986 |
| May 4, 2026 | 6.39 | 6.56 | 6.31 | 6.40 | 6.40 | 0.16% | 17,455,730 |
| May 3, 2026 | 6.11 | 6.41 | 6.11 | 6.39 | 6.39 | 4.58% | 19,458,530 |
| Apr 30, 2026 | 6.19 | 6.23 | 6.08 | 6.11 | 6.11 | -1.29% | 9,989,093 |
| Apr 29, 2026 | 6.13 | 6.25 | 6.10 | 6.19 | 6.19 | 0.98% | 9,788,530 |
| Apr 28, 2026 | 6.15 | 6.19 | 6.09 | 6.13 | 6.13 | -0.33% | 5,701,330 |
| Apr 27, 2026 | 6.07 | 6.15 | 6.02 | 6.15 | 6.15 | 1.32% | 5,320,059 |
| Apr 26, 2026 | 6.09 | 6.17 | 6.05 | 6.07 | 6.07 | -0.33% | 3,959,106 |
| Apr 23, 2026 | 6.15 | 6.21 | 6.06 | 6.09 | 6.09 | -0.98% | 4,744,656 |
| Apr 22, 2026 | 6.04 | 6.25 | 6.02 | 6.15 | 6.15 | 1.82% | 18,105,550 |
| Apr 21, 2026 | 5.97 | 6.04 | 5.91 | 6.04 | 6.04 | 1.17% | 4,199,150 |
| Apr 20, 2026 | 6.07 | 6.10 | 5.94 | 5.97 | 5.97 | -1.65% | 4,949,416 |
| Apr 19, 2026 | 6.06 | 6.14 | 6.06 | 6.07 | 6.07 | 0.17% | 5,112,121 |
| Apr 16, 2026 | 6.12 | 6.14 | 6.06 | 6.06 | 6.06 | -0.98% | 4,618,680 |
| Apr 15, 2026 | 6.07 | 6.16 | 6.04 | 6.12 | 6.12 | 0.82% | 6,445,826 |
| Apr 14, 2026 | 6.10 | 6.17 | 6.03 | 6.07 | 6.07 | -0.49% | 9,031,341 |
| Apr 9, 2026 | 6.04 | 6.16 | 5.97 | 6.10 | 6.10 | 0.99% | 19,341,650 |
| Apr 8, 2026 | 5.85 | 6.04 | 5.89 | 6.04 | 6.04 | 3.25% | 15,790,940 |
| Apr 7, 2026 | 5.91 | 5.95 | 5.83 | 5.85 | 5.85 | -1.02% | 5,786,180 |
| Apr 6, 2026 | 5.95 | 6.00 | 5.81 | 5.91 | 5.91 | -0.67% | 22,780,520 |
| Apr 5, 2026 | 5.66 | 5.96 | 5.60 | 5.95 | 5.95 | 5.12% | 27,434,180 |
| Apr 2, 2026 | 5.25 | 5.67 | 5.26 | 5.66 | 5.66 | 7.81% | 29,035,620 |
| Apr 1, 2026 | 5.17 | 5.32 | 5.21 | 5.25 | 5.25 | 1.55% | 5,212,944 |
| Mar 31, 2026 | 5.16 | 5.20 | 5.08 | 5.17 | 5.17 | 0.19% | 5,544,444 |
| Mar 30, 2026 | 5.18 | 5.23 | 5.01 | 5.16 | 5.16 | -0.39% | 5,401,959 |
| Mar 29, 2026 | 5.37 | 5.42 | 5.18 | 5.18 | 5.18 | -3.54% | 5,086,792 |
| Mar 26, 2026 | 5.34 | 5.46 | 5.33 | 5.37 | 5.37 | 0.56% | 7,023,200 |
| Mar 25, 2026 | 5.37 | 5.43 | 5.33 | 5.34 | 5.34 | -0.56% | 4,504,685 |
| Mar 24, 2026 | 5.41 | 5.59 | 5.33 | 5.37 | 5.37 | -0.74% | 7,221,942 |
| Mar 18, 2026 | 5.41 | 5.53 | 5.41 | 5.41 | 5.41 | - | 3,146,947 |
| Mar 17, 2026 | 5.31 | 5.44 | 5.31 | 5.41 | 5.41 | 1.88% | 1,655,590 |
| Mar 16, 2026 | 5.42 | 5.47 | 5.28 | 5.31 | 5.31 | -2.03% | 3,738,964 |
| Mar 15, 2026 | 5.58 | 5.70 | 5.42 | 5.42 | 5.42 | -2.87% | 5,577,787 |
| Mar 12, 2026 | 5.68 | 5.75 | 5.53 | 5.58 | 5.58 | -1.76% | 9,866,568 |
| Mar 11, 2026 | 5.60 | 5.75 | 5.60 | 5.68 | 5.68 | 1.43% | 5,180,196 |
| Mar 10, 2026 | 5.50 | 5.75 | 5.53 | 5.60 | 5.60 | 1.82% | 13,020,660 |
| Mar 9, 2026 | 5.42 | 5.70 | 5.42 | 5.50 | 5.50 | 1.48% | 7,731,525 |
| Mar 8, 2026 | 5.32 | 5.54 | 5.31 | 5.42 | 5.42 | 1.88% | 2,960,067 |
| Mar 5, 2026 | 5.30 | 5.42 | 5.29 | 5.32 | 5.32 | 0.38% | 1,825,989 |
| Mar 4, 2026 | 5.29 | 5.37 | 5.20 | 5.30 | 5.30 | 4.37% | 2,978,040 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.06 | 5.08 | 5.08 | -2.40% | 4,491,317 |
| Mar 2, 2026 | 5.23 | 5.40 | 5.15 | 5.20 | 5.20 | -0.55% | 4,033,669 |
| Mar 1, 2026 | 5.38 | 5.26 | 4.92 | 5.23 | 5.23 | -2.68% | 4,869,214 |
| Feb 26, 2026 | 5.12 | 5.38 | 5.00 | 5.38 | 5.38 | 5.06% | 5,231,862 |