Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt · Delayed Price · Currency is EGP 4.950
+0.300 (6.45%)
At close: Dec 2, 2025
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.65 | 4.98 | 4.66 | 4.95 | 4.95 | 6.45% | 19,243,520 |
| Dec 1, 2025 | 4.72 | 4.77 | 4.63 | 4.65 | 4.65 | -1.48% | 284,979 |
| Nov 30, 2025 | 4.75 | 4.79 | 4.70 | 4.72 | 4.72 | -0.63% | 351,078 |
| Nov 27, 2025 | 4.70 | 4.75 | 4.66 | 4.75 | 4.75 | 1.06% | 307,603 |
| Nov 26, 2025 | 4.69 | 4.75 | 4.65 | 4.70 | 4.70 | 0.21% | 265,564 |
| Nov 25, 2025 | 4.76 | 4.80 | 4.67 | 4.69 | 4.69 | -1.47% | 715,449 |
| Nov 24, 2025 | 4.75 | 4.78 | 4.65 | 4.76 | 4.76 | 0.21% | 550,514 |
| Nov 23, 2025 | 4.81 | 4.87 | 4.72 | 4.75 | 4.75 | -1.25% | 613,716 |
| Nov 20, 2025 | 4.83 | 4.89 | 4.81 | 4.81 | 4.81 | -0.41% | 569,017 |
| Nov 19, 2025 | 4.85 | 4.89 | 4.80 | 4.83 | 4.83 | -0.41% | 507,595 |
| Nov 18, 2025 | 4.90 | 5.05 | 4.83 | 4.85 | 4.85 | -1.02% | 1,013,603 |
| Nov 17, 2025 | 4.85 | 5.05 | 4.85 | 4.90 | 4.90 | 1.03% | 1,209,085 |
| Nov 16, 2025 | 4.81 | 4.94 | 4.80 | 4.85 | 4.85 | 0.83% | 823,776 |
| Nov 13, 2025 | 4.84 | 4.91 | 4.80 | 4.81 | 4.81 | -0.62% | 648,683 |
| Nov 12, 2025 | 4.82 | 4.98 | 4.80 | 4.84 | 4.84 | 0.41% | 754,247 |
| Nov 11, 2025 | 4.91 | 4.95 | 4.75 | 4.82 | 4.82 | -1.83% | 1,721,617 |
| Nov 10, 2025 | 5.06 | 5.07 | 4.88 | 4.91 | 4.91 | -2.96% | 1,194,549 |
| Nov 9, 2025 | 5.07 | 5.13 | 5.02 | 5.06 | 5.06 | -0.20% | 692,670 |
| Nov 6, 2025 | 5.07 | 5.16 | 5.06 | 5.07 | 5.07 | - | 813,207 |
| Nov 5, 2025 | 5.23 | 5.27 | 5.00 | 5.07 | 5.07 | -3.06% | 1,830,850 |
| Nov 4, 2025 | 5.22 | 5.29 | 5.16 | 5.23 | 5.23 | 0.19% | 1,118,336 |
| Nov 3, 2025 | 5.19 | 5.33 | 5.18 | 5.22 | 5.22 | 0.58% | 2,777,898 |
| Nov 2, 2025 | 5.17 | 5.27 | 5.12 | 5.19 | 5.19 | 0.39% | 1,492,179 |
| Oct 30, 2025 | 5.22 | 5.36 | 5.15 | 5.17 | 5.17 | -0.96% | 2,517,724 |
| Oct 29, 2025 | 5.21 | 5.39 | 5.21 | 5.22 | 5.22 | 0.19% | 2,353,432 |
| Oct 28, 2025 | 5.31 | 5.38 | 5.17 | 5.21 | 5.21 | -1.88% | 2,622,431 |
| Oct 27, 2025 | 5.44 | 5.58 | 5.27 | 5.31 | 5.31 | -2.39% | 5,716,763 |
| Oct 26, 2025 | 5.10 | 5.63 | 5.24 | 5.44 | 5.44 | 6.67% | 20,366,900 |
| Oct 23, 2025 | 4.92 | 5.14 | 4.93 | 5.10 | 5.10 | 3.66% | 4,318,935 |
| Oct 22, 2025 | 4.83 | 5.00 | 4.76 | 4.92 | 4.92 | 1.86% | 1,443,437 |
| Oct 21, 2025 | 4.89 | 4.94 | 4.80 | 4.83 | 4.83 | -1.23% | 1,604,024 |
| Oct 20, 2025 | 4.81 | 5.02 | 4.81 | 4.89 | 4.89 | 1.66% | 4,341,076 |
| Oct 19, 2025 | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | 1.69% | 588,070 |
| Oct 16, 2025 | 4.72 | 4.88 | 4.71 | 4.73 | 4.73 | 0.21% | 684,523 |
| Oct 15, 2025 | 4.75 | 4.80 | 4.68 | 4.72 | 4.72 | -0.63% | 500,542 |
| Oct 14, 2025 | 4.80 | 4.89 | 4.75 | 4.75 | 4.75 | -1.04% | 1,668,894 |
| Oct 13, 2025 | 4.58 | 4.81 | 4.54 | 4.80 | 4.80 | 4.80% | 3,750,094 |
| Oct 12, 2025 | 4.56 | 4.64 | 4.53 | 4.58 | 4.58 | 0.44% | 416,502 |
| Oct 8, 2025 | 4.67 | 4.75 | 4.55 | 4.56 | 4.56 | -2.36% | 584,189 |
| Oct 7, 2025 | 4.68 | 4.83 | 4.66 | 4.67 | 4.67 | -0.21% | 842,538 |
| Oct 6, 2025 | 4.61 | 4.69 | 4.56 | 4.68 | 4.68 | 1.52% | 705,268 |
| Oct 5, 2025 | 4.58 | 4.66 | 4.55 | 4.61 | 4.61 | 0.66% | 179,544 |
| Oct 2, 2025 | 4.61 | 4.66 | 4.54 | 4.58 | 4.58 | -0.65% | 397,859 |
| Oct 1, 2025 | 4.57 | 4.65 | 4.55 | 4.61 | 4.61 | 0.88% | 203,730 |
| Sep 30, 2025 | 4.64 | 4.70 | 4.54 | 4.57 | 4.57 | -1.51% | 608,190 |
| Sep 29, 2025 | 4.67 | 4.72 | 4.60 | 4.64 | 4.64 | -0.64% | 141,013 |
| Sep 28, 2025 | 4.57 | 4.75 | 4.62 | 4.67 | 4.67 | 2.19% | 385,005 |
| Sep 25, 2025 | 4.48 | 4.85 | 4.45 | 4.57 | 4.57 | 2.01% | 908,983 |
| Sep 24, 2025 | 4.52 | 4.55 | 4.45 | 4.48 | 4.48 | -0.88% | 157,324 |
| Sep 23, 2025 | 4.54 | 4.56 | 4.50 | 4.52 | 4.52 | -0.44% | 112,064 |