Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt · Delayed Price · Currency is EGP 5.82
-0.03 (-0.51%)
At close: Apr 23, 2026
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.85 | 5.95 | 5.71 | 5.82 | 5.82 | -0.51% | 1,413,375 |
| Apr 22, 2026 | 5.88 | 5.93 | 5.80 | 5.85 | 5.85 | -0.51% | 740,427 |
| Apr 21, 2026 | 6.05 | 6.18 | 5.85 | 5.88 | 5.88 | -2.81% | 2,120,934 |
| Apr 20, 2026 | 6.03 | 6.18 | 5.80 | 6.05 | 6.05 | 0.33% | 3,317,119 |
| Apr 19, 2026 | 5.84 | 6.27 | 5.80 | 6.03 | 6.03 | 3.25% | 2,918,807 |
| Apr 16, 2026 | 5.77 | 5.92 | 5.75 | 5.84 | 5.84 | 1.21% | 2,799,514 |
| Apr 15, 2026 | 5.67 | 5.84 | 5.55 | 5.77 | 5.77 | 1.76% | 3,246,689 |
| Apr 14, 2026 | 5.39 | 5.70 | 5.39 | 5.67 | 5.67 | 5.19% | 4,216,664 |
| Apr 9, 2026 | 5.40 | 5.45 | 5.31 | 5.39 | 5.39 | -0.19% | 705,790 |
| Apr 8, 2026 | 5.18 | 5.46 | 5.22 | 5.40 | 5.40 | 4.25% | 1,570,714 |
| Apr 7, 2026 | 5.23 | 5.35 | 5.18 | 5.18 | 5.18 | -0.96% | 597,275 |
| Apr 6, 2026 | 5.18 | 5.27 | 5.14 | 5.23 | 5.23 | 0.97% | 617,472 |
| Apr 5, 2026 | 5.17 | 5.27 | 5.10 | 5.18 | 5.18 | 0.19% | 508,910 |
| Apr 2, 2026 | 5.28 | 5.29 | 5.16 | 5.17 | 5.17 | -2.08% | 656,389 |
| Apr 1, 2026 | 5.26 | 5.35 | 5.16 | 5.28 | 5.28 | 0.38% | 1,072,422 |
| Mar 31, 2026 | 5.18 | 5.41 | 5.06 | 5.26 | 5.26 | 1.54% | 4,108,321 |
| Mar 30, 2026 | 5.00 | 5.24 | 4.90 | 5.18 | 5.18 | 3.60% | 4,668,697 |
| Mar 29, 2026 | 5.00 | 5.04 | 4.10 | 5.00 | 5.00 | - | 759,951 |
| Mar 26, 2026 | 4.82 | 5.00 | 4.70 | 5.00 | 5.00 | 3.73% | 2,081,857 |
| Mar 25, 2026 | 4.66 | 4.86 | 4.62 | 4.82 | 4.82 | 3.43% | 795,297 |
| Mar 24, 2026 | 4.61 | 4.72 | 4.60 | 4.66 | 4.66 | 1.08% | 87,971 |
| Mar 18, 2026 | 4.68 | 4.75 | 4.54 | 4.61 | 4.61 | -1.50% | 78,062 |
| Mar 17, 2026 | 4.66 | 4.75 | 4.52 | 4.68 | 4.68 | 0.43% | 187,874 |
| Mar 16, 2026 | 4.71 | 4.79 | 4.64 | 4.66 | 4.66 | -1.06% | 158,680 |
| Mar 15, 2026 | 4.60 | 4.86 | 4.46 | 4.71 | 4.71 | 2.39% | 759,991 |
| Mar 12, 2026 | 4.58 | 4.69 | 4.56 | 4.60 | 4.60 | 0.44% | 129,170 |
| Mar 11, 2026 | 4.58 | 4.73 | 4.56 | 4.58 | 4.58 | - | 180,124 |
| Mar 10, 2026 | 4.56 | 4.65 | 4.52 | 4.58 | 4.58 | 0.44% | 127,939 |
| Mar 9, 2026 | 4.60 | 4.70 | 4.52 | 4.56 | 4.56 | -0.87% | 128,074 |
| Mar 8, 2026 | 4.69 | 4.74 | 4.52 | 4.60 | 4.60 | -1.92% | 2,353,540 |
| Mar 5, 2026 | 4.32 | 4.76 | 4.27 | 4.69 | 4.69 | 8.56% | 1,932,845 |
| Mar 4, 2026 | 4.20 | 4.34 | 4.13 | 4.32 | 4.32 | 2.86% | 286,002 |
| Mar 3, 2026 | 4.22 | 4.22 | 4.10 | 4.20 | 4.20 | -0.47% | 362,114 |
| Mar 2, 2026 | 4.14 | 4.33 | 4.11 | 4.22 | 4.22 | 1.93% | 275,960 |
| Mar 1, 2026 | 4.15 | 4.15 | 4.05 | 4.14 | 4.14 | -0.24% | 488,371 |
| Feb 26, 2026 | 4.17 | 4.19 | 4.14 | 4.15 | 4.15 | -0.48% | 192,307 |
| Feb 25, 2026 | 4.31 | 4.39 | 4.16 | 4.17 | 4.17 | -3.25% | 1,097,469 |
| Feb 24, 2026 | 4.35 | 4.40 | 4.29 | 4.31 | 4.31 | -0.92% | 211,537 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 131,554 |
| Feb 22, 2026 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | - | 2,173,920 |
| Feb 19, 2026 | 4.51 | 4.50 | 4.36 | 4.40 | 4.40 | -2.44% | 329,523 |
| Feb 18, 2026 | 4.52 | 4.55 | 4.50 | 4.51 | 4.51 | -0.22% | 445,925 |
| Feb 17, 2026 | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | 0.67% | 228,798 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -1.97% | 288,586 |
| Feb 15, 2026 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | 0.44% | 371,096 |
| Feb 12, 2026 | 4.50 | 4.63 | 4.41 | 4.56 | 4.56 | 1.33% | 689,610 |
| Feb 11, 2026 | 4.52 | 4.56 | 4.45 | 4.50 | 4.50 | -0.44% | 395,853 |
| Feb 10, 2026 | 4.54 | 4.57 | 4.50 | 4.52 | 4.52 | -0.44% | 166,464 |
| Feb 9, 2026 | 4.49 | 4.62 | 4.47 | 4.54 | 4.54 | 1.11% | 1,142,657 |
| Feb 8, 2026 | 4.44 | 4.54 | 4.45 | 4.49 | 4.49 | 1.13% | 319,232 |