M.B For Engineering & Contracting (EGX:MBEG)
Egypt · Delayed Price · Currency is EGP 5.37
-0.43 (-7.41%)
At close: Oct 22, 2026
EGX:MBEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.80 | 5.76 | 5.27 | 5.37 | 5.37 | -7.41% | 1,342,117 |
| Oct 21, 2026 | 5.61 | 6.20 | 5.70 | 5.80 | 5.80 | 3.39% | 4,511,052 |
| Oct 20, 2026 | 5.26 | 5.63 | 5.30 | 5.61 | 5.61 | 6.65% | 1,536,516 |
| Oct 19, 2026 | 5.30 | 5.35 | 4.95 | 5.26 | 5.26 | -0.75% | 1,830,509 |
| Oct 18, 2026 | 6.01 | 5.97 | 5.20 | 5.30 | 5.30 | -11.81% | 1,893,948 |
| Oct 15, 2026 | 6.08 | 6.29 | 5.98 | 6.01 | 6.01 | -1.15% | 2,884,590 |
| Oct 14, 2026 | 6.40 | 6.60 | 6.06 | 6.08 | 6.08 | -5.00% | 3,058,221 |
| Oct 13, 2026 | 7.01 | 7.08 | 6.14 | 6.40 | 6.40 | -8.70% | 2,340,115 |
| Oct 12, 2026 | 7.39 | 7.48 | 7.00 | 7.01 | 7.01 | -5.14% | 621,580 |
| Oct 11, 2026 | 7.93 | 8.05 | 7.35 | 7.39 | 7.39 | -6.81% | 2,943,828 |
| Oct 7, 2026 | 7.85 | 7.97 | 7.45 | 7.93 | 7.93 | 1.02% | 1,724,028 |
| Oct 6, 2026 | 7.46 | 8.10 | 7.46 | 7.85 | 7.85 | 5.23% | 3,210,133 |
| Oct 5, 2026 | 7.19 | 7.50 | 7.00 | 7.46 | 7.46 | 3.76% | 741,358 |
| Oct 4, 2026 | 6.74 | 7.30 | 6.74 | 7.19 | 7.19 | 6.68% | 1,394,133 |
| Oct 1, 2026 | 6.28 | 6.85 | 6.30 | 6.74 | 6.74 | 7.32% | 510,052 |
| Sep 30, 2026 | 6.04 | 6.30 | 5.72 | 6.28 | 6.28 | 3.97% | 389,390 |
| Sep 29, 2026 | 6.47 | 6.58 | 5.82 | 6.04 | 6.04 | -6.65% | 563,682 |
| Sep 28, 2026 | 6.74 | 6.88 | 6.20 | 6.47 | 6.47 | -4.01% | 331,371 |
| Sep 27, 2026 | 6.85 | 7.00 | 6.63 | 6.74 | 6.74 | -1.61% | 263,103 |
| Sep 24, 2026 | 6.94 | 7.15 | 6.67 | 6.85 | 6.85 | -1.30% | 476,892 |
| Sep 23, 2026 | 7.03 | 7.10 | 6.90 | 6.94 | 6.94 | -1.28% | 88,617 |
| Sep 22, 2026 | 6.99 | 7.17 | 6.93 | 7.03 | 7.03 | 0.57% | 106,541 |
| Sep 21, 2026 | 7.20 | 7.30 | 6.73 | 6.99 | 6.99 | -2.92% | 629,371 |
| Sep 20, 2026 | 7.34 | 7.39 | 7.12 | 7.20 | 7.20 | -1.91% | 301,127 |
| Sep 17, 2026 | 7.22 | 7.40 | 7.23 | 7.34 | 7.34 | 1.66% | 440,940 |
| Sep 16, 2026 | 7.27 | 7.40 | 7.20 | 7.22 | 7.22 | -0.69% | 259,419 |
| Sep 15, 2026 | 7.24 | 7.33 | 7.00 | 7.27 | 7.27 | 0.41% | 642,577 |
| Sep 14, 2026 | 7.60 | 7.72 | 7.18 | 7.24 | 7.24 | -4.74% | 1,489,515 |
| Sep 13, 2026 | 7.02 | 7.74 | 7.10 | 7.60 | 7.60 | 8.26% | 4,463,924 |
| Sep 10, 2026 | 7.08 | 7.19 | 7.00 | 7.02 | 7.02 | -0.85% | 998,706 |
| Sep 9, 2026 | 6.87 | 7.08 | 6.76 | 7.08 | 7.08 | 3.06% | 506,710 |
| Sep 8, 2026 | 6.89 | 7.10 | 6.85 | 6.87 | 6.87 | -0.29% | 610,049 |
| Sep 7, 2026 | 7.00 | 7.29 | 6.85 | 6.89 | 6.89 | -1.57% | 1,720,173 |
| Sep 6, 2026 | 6.71 | 7.05 | 6.73 | 7.00 | 7.00 | 4.32% | 1,012,064 |
| Sep 3, 2026 | 6.81 | 6.90 | 6.70 | 6.71 | 6.71 | -1.47% | 488,506 |
| Sep 2, 2026 | 6.69 | 6.93 | 6.60 | 6.81 | 6.81 | 1.79% | 623,708 |
| Sep 1, 2026 | 6.94 | 6.94 | 6.67 | 6.69 | 6.69 | -3.60% | 324,881 |