Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt · Delayed Price · Currency is EGP 4.760
-0.030 (-0.63%)
At close: Sep 8, 2025
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.79 | 4.87 | 4.75 | 4.76 | 4.76 | -0.63% | 421,282 |
| Sep 7, 2025 | 4.76 | 4.87 | 4.71 | 4.79 | 4.79 | 0.63% | 553,506 |
| Sep 3, 2025 | 4.90 | 5.00 | 4.75 | 4.76 | 4.76 | -2.86% | 1,243,864 |
| Sep 2, 2025 | 4.68 | 4.90 | 4.65 | 4.90 | 4.90 | 4.70% | 1,700,957 |
| Sep 1, 2025 | 4.58 | 4.75 | 4.50 | 4.68 | 4.68 | 2.18% | 480,277 |
| Aug 31, 2025 | 4.69 | 4.72 | 4.56 | 4.58 | 4.58 | -2.35% | 406,862 |
| Aug 28, 2025 | 4.65 | 4.74 | 4.64 | 4.69 | 4.69 | 0.86% | 232,795 |
| Aug 27, 2025 | 4.61 | 4.68 | 4.60 | 4.65 | 4.65 | 0.87% | 221,398 |
| Aug 26, 2025 | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | -1.07% | 660,812 |
| Aug 25, 2025 | 4.75 | 4.80 | 4.65 | 4.66 | 4.66 | -1.89% | 690,458 |
| Aug 24, 2025 | 4.79 | 4.83 | 4.70 | 4.75 | 4.75 | -0.84% | 1,085,896 |
| Aug 21, 2025 | 4.66 | 4.86 | 4.66 | 4.79 | 4.79 | 2.79% | 1,208,298 |
| Aug 20, 2025 | 4.81 | 4.86 | 4.60 | 4.66 | 4.66 | -3.12% | 1,236,297 |
| Aug 19, 2025 | 4.88 | 4.90 | 4.80 | 4.81 | 4.81 | -1.43% | 637,631 |
| Aug 18, 2025 | 4.93 | 4.98 | 4.82 | 4.88 | 4.88 | -1.01% | 699,958 |
| Aug 17, 2025 | 4.87 | 4.95 | 4.80 | 4.93 | 4.93 | 1.23% | 874,351 |
| Aug 14, 2025 | 4.87 | 4.92 | 4.80 | 4.87 | 4.87 | - | 476,550 |
| Aug 13, 2025 | 4.82 | 4.93 | 4.82 | 4.87 | 4.87 | 1.04% | 531,026 |
| Aug 12, 2025 | 4.82 | 4.94 | 4.80 | 4.82 | 4.82 | - | 684,682 |
| Aug 11, 2025 | 4.90 | 4.95 | 4.79 | 4.82 | 4.82 | -1.63% | 717,985 |
| Aug 10, 2025 | 4.92 | 5.10 | 4.89 | 4.90 | 4.90 | -0.41% | 2,792,671 |
| Aug 7, 2025 | 4.87 | 4.98 | 4.87 | 4.92 | 4.92 | 1.03% | 719,223 |
| Aug 6, 2025 | 4.99 | 5.07 | 4.85 | 4.87 | 4.87 | -2.40% | 690,737 |
| Aug 5, 2025 | 4.92 | 5.10 | 4.93 | 4.99 | 4.99 | 1.42% | 1,299,645 |
| Aug 4, 2025 | 4.97 | 5.08 | 4.90 | 4.92 | 4.92 | -1.01% | 1,863,041 |
| Aug 3, 2025 | 4.85 | 5.00 | 4.83 | 4.97 | 4.97 | 2.47% | 232,609 |
| Jul 31, 2025 | 4.82 | 4.94 | 4.76 | 4.85 | 4.85 | 0.62% | 627,498 |
| Jul 30, 2025 | 5.03 | 5.08 | 4.70 | 4.82 | 4.82 | -4.17% | 1,198,052 |
| Jul 29, 2025 | 5.05 | 5.25 | 5.02 | 5.03 | 5.03 | -0.40% | 3,887,127 |
| Jul 28, 2025 | 4.84 | 5.18 | 4.86 | 5.05 | 5.05 | 4.34% | 3,634,659 |
| Jul 27, 2025 | 4.72 | 4.97 | 4.65 | 4.84 | 4.84 | 2.54% | 679,869 |
| Jul 23, 2025 | 4.80 | 4.90 | 4.69 | 4.72 | 4.72 | -1.67% | 293,790 |
| Jul 22, 2025 | 4.78 | 4.84 | 4.72 | 4.80 | 4.80 | 0.42% | 517,805 |
| Jul 21, 2025 | 4.89 | 4.97 | 4.75 | 4.78 | 4.78 | -2.25% | 288,138 |
| Jul 20, 2025 | 4.88 | 5.00 | 4.84 | 4.89 | 4.89 | 0.20% | 839,376 |
| Jul 17, 2025 | 4.72 | 4.99 | 4.75 | 4.88 | 4.88 | 3.39% | 1,186,183 |
| Jul 16, 2025 | 4.42 | 4.82 | 4.40 | 4.72 | 4.72 | 6.79% | 1,673,621 |
| Jul 15, 2025 | 4.42 | 4.54 | 4.40 | 4.42 | 4.42 | - | 156,034 |
| Jul 14, 2025 | 4.42 | 4.49 | 4.40 | 4.42 | 4.42 | - | 150,260 |
| Jul 13, 2025 | 4.58 | 4.60 | 4.40 | 4.42 | 4.42 | -3.49% | 518,392 |
| Jul 10, 2025 | 4.54 | 4.60 | 4.50 | 4.58 | 4.58 | 0.88% | 476,686 |
| Jul 9, 2025 | 4.59 | 4.60 | 4.51 | 4.54 | 4.54 | -1.09% | 195,632 |
| Jul 7, 2025 | 4.59 | 4.63 | 4.55 | 4.59 | 4.59 | - | 163,270 |
| Jul 6, 2025 | 4.59 | 4.65 | 4.40 | 4.59 | 4.59 | - | 335,637 |
| Jul 2, 2025 | 4.57 | 4.65 | 4.57 | 4.59 | 4.59 | 0.44% | 108,544 |
| Jul 1, 2025 | 4.61 | 4.65 | 4.55 | 4.57 | 4.57 | -0.87% | 224,781 |
| Jun 30, 2025 | 4.76 | 4.76 | 4.55 | 4.61 | 4.61 | -3.15% | 274,776 |
| Jun 29, 2025 | 4.80 | 4.85 | 4.72 | 4.76 | 4.76 | -0.83% | 441,858 |
| Jun 25, 2025 | 4.49 | 4.80 | 4.43 | 4.80 | 4.80 | 6.90% | 1,200,975 |
| Jun 24, 2025 | 4.45 | 4.60 | 4.45 | 4.49 | 4.49 | 0.90% | 1,053,623 |