Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt · Delayed Price · Currency is EGP 6.97
-0.03 (-0.43%)
At close: Aug 25, 2026
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.99 | 7.08 | 6.90 | 7.00 | 7.00 | 0.14% | 727,373 |
| Aug 23, 2026 | 6.94 | 7.08 | 6.95 | 6.99 | 6.99 | 0.72% | 422,820 |
| Aug 20, 2026 | 7.06 | 7.17 | 6.82 | 6.94 | 6.94 | -1.70% | 811,311 |
| Aug 19, 2026 | 7.11 | 7.37 | 7.06 | 7.06 | 7.06 | -0.70% | 763,157 |
| Aug 18, 2026 | 7.27 | 7.50 | 7.11 | 7.11 | 7.11 | -2.20% | 630,919 |
| Aug 17, 2026 | 7.06 | 7.57 | 7.02 | 7.27 | 7.27 | 2.97% | 1,006,652 |
| Aug 16, 2026 | 7.24 | 7.25 | 7.00 | 7.06 | 7.06 | -2.49% | 1,272,219 |
| Aug 13, 2026 | 7.38 | 7.49 | 7.16 | 7.24 | 7.24 | -1.90% | 1,057,904 |
| Aug 12, 2026 | 7.10 | 7.78 | 7.13 | 7.38 | 7.38 | 3.94% | 7,171,664 |
| Aug 11, 2026 | 7.02 | 7.16 | 6.91 | 7.10 | 7.10 | 1.14% | 301,209 |
| Aug 10, 2026 | 7.05 | 7.10 | 6.92 | 7.02 | 7.02 | -0.43% | 102,628 |
| Aug 9, 2026 | 6.92 | 7.14 | 6.81 | 7.05 | 7.05 | 1.88% | 371,188 |
| Aug 6, 2026 | 6.93 | 6.93 | 6.85 | 6.92 | 6.92 | -0.14% | 279,737 |
| Aug 5, 2026 | 6.90 | 6.98 | 6.90 | 6.93 | 6.93 | 0.43% | 75,386 |
| Aug 4, 2026 | 6.99 | 7.08 | 6.83 | 6.90 | 6.90 | -1.29% | 733,219 |
| Aug 3, 2026 | 7.00 | 7.10 | 6.97 | 6.99 | 6.99 | -0.14% | 406,643 |
| Aug 2, 2026 | 6.92 | 7.05 | 6.92 | 7.00 | 7.00 | 1.16% | 142,476 |
| Jul 30, 2026 | 7.01 | 7.08 | 6.86 | 6.92 | 6.92 | -1.28% | 112,902 |
| Jul 29, 2026 | 7.13 | 7.20 | 7.00 | 7.01 | 7.01 | -1.68% | 205,559 |
| Jul 28, 2026 | 7.11 | 7.23 | 7.09 | 7.13 | 7.13 | 0.28% | 607,619 |
| Jul 27, 2026 | 6.98 | 7.12 | 6.92 | 7.11 | 7.11 | 1.86% | 521,742 |
| Jul 26, 2026 | 7.01 | 7.13 | 6.95 | 6.98 | 6.98 | -0.43% | 440,287 |
| Jul 22, 2026 | 7.08 | 7.16 | 7.00 | 7.01 | 7.01 | -0.99% | 290,893 |
| Jul 21, 2026 | 7.07 | 7.20 | 7.07 | 7.08 | 7.08 | 0.14% | 987,800 |
| Jul 20, 2026 | 7.13 | 7.22 | 7.05 | 7.07 | 7.07 | -0.84% | 615,516 |
| Jul 19, 2026 | 7.10 | 7.28 | 7.10 | 7.13 | 7.13 | 0.42% | 891,320 |
| Jul 16, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 1,662,604 |
| Jul 15, 2026 | 7.01 | 7.10 | 7.01 | 7.05 | 7.05 | 0.57% | 152,792 |
| Jul 14, 2026 | 7.01 | 7.10 | 7.00 | 7.01 | 7.01 | - | 259,084 |
| Jul 13, 2026 | 7.10 | 7.19 | 7.00 | 7.01 | 7.01 | -1.27% | 690,321 |
| Jul 12, 2026 | 7.09 | 7.26 | 7.05 | 7.10 | 7.10 | 0.14% | 1,187,793 |
| Jul 9, 2026 | 7.05 | 7.19 | 7.00 | 7.09 | 7.09 | 0.57% | 407,681 |
| Jul 8, 2026 | 7.09 | 7.13 | 7.00 | 7.05 | 7.05 | -0.56% | 1,560,030 |
| Jul 7, 2026 | 7.59 | 7.47 | 7.07 | 7.09 | 7.09 | -6.59% | 3,714,476 |
| Jul 6, 2026 | 6.89 | 7.59 | 6.89 | 7.59 | 7.59 | 10.16% | 4,919,258 |
| Jul 5, 2026 | 6.89 | 6.97 | 6.84 | 6.89 | 6.89 | - | 1,230,273 |
| Jul 1, 2026 | 6.83 | 7.03 | 6.74 | 6.89 | 6.89 | 0.88% | 1,007,732 |
| Jun 30, 2026 | 6.82 | 6.94 | 6.72 | 6.83 | 6.83 | 0.15% | 382,510 |
| Jun 29, 2026 | 6.60 | 6.88 | 6.61 | 6.82 | 6.82 | 3.33% | 426,196 |
| Jun 28, 2026 | 6.69 | 6.78 | 6.59 | 6.60 | 6.60 | -1.35% | 293,971 |
| Jun 25, 2026 | 6.71 | 6.84 | 6.66 | 6.69 | 6.69 | -0.30% | 123,581 |
| Jun 24, 2026 | 6.67 | 6.87 | 6.68 | 6.71 | 6.71 | 0.60% | 171,620 |
| Jun 23, 2026 | 6.71 | 6.88 | 6.66 | 6.67 | 6.67 | -0.60% | 383,262 |
| Jun 22, 2026 | 6.80 | 6.90 | 6.70 | 6.71 | 6.71 | -1.32% | 276,372 |
| Jun 21, 2026 | 6.87 | 7.01 | 6.77 | 6.80 | 6.80 | -1.02% | 742,585 |
| Jun 17, 2026 | 6.70 | 7.09 | 6.69 | 6.87 | 6.87 | 2.54% | 1,931,328 |
| Jun 16, 2026 | 6.73 | 6.81 | 6.66 | 6.70 | 6.70 | -0.45% | 279,631 |
| Jun 15, 2026 | 6.69 | 6.86 | 6.60 | 6.73 | 6.73 | 0.60% | 1,042,198 |
| Jun 14, 2026 | 6.64 | 6.98 | 6.41 | 6.69 | 6.69 | 0.75% | 1,615,896 |
| Jun 11, 2026 | 6.81 | 6.89 | 6.61 | 6.64 | 6.64 | -2.50% | 619,371 |