Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt · Delayed Price · Currency is EGP 7.09
+0.04 (0.57%)
At close: Jun 4, 2026
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.05 | 7.21 | 7.01 | 7.09 | 7.09 | 0.57% | 2,312,323 |
| Jun 3, 2026 | 7.29 | 7.75 | 7.03 | 7.05 | 7.05 | -3.29% | 11,606,040 |
| Jun 2, 2026 | 6.36 | 7.58 | 6.32 | 7.29 | 7.29 | 14.62% | 9,242,688 |
| Jun 1, 2026 | 6.37 | 6.52 | 6.22 | 6.36 | 6.36 | -0.16% | 771,502 |
| May 25, 2026 | 6.46 | 6.59 | 6.35 | 6.37 | 6.37 | -1.39% | 712,153 |
| May 24, 2026 | 6.17 | 6.70 | 6.21 | 6.46 | 6.46 | 4.70% | 1,956,885 |
| May 21, 2026 | 6.37 | 6.50 | 6.15 | 6.17 | 6.17 | -3.14% | 639,765 |
| May 20, 2026 | 6.68 | 6.77 | 6.31 | 6.37 | 6.37 | -4.64% | 1,694,929 |
| May 19, 2026 | 6.10 | 6.80 | 6.12 | 6.68 | 6.68 | 9.51% | 6,536,506 |
| May 18, 2026 | 5.97 | 6.23 | 5.98 | 6.10 | 6.10 | 2.18% | 2,392,208 |
| May 17, 2026 | 6.01 | 6.45 | 5.91 | 5.97 | 5.97 | -0.67% | 1,800,453 |
| May 14, 2026 | 5.89 | 6.23 | 5.83 | 6.01 | 6.01 | 2.04% | 1,913,704 |
| May 13, 2026 | 5.94 | 6.00 | 5.88 | 5.89 | 5.89 | -0.84% | 584,634 |
| May 12, 2026 | 5.85 | 5.97 | 5.80 | 5.94 | 5.94 | 1.54% | 620,694 |
| May 11, 2026 | 5.79 | 5.85 | 5.76 | 5.85 | 5.85 | 1.04% | 496,067 |
| May 10, 2026 | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | -0.86% | 268,213 |
| May 6, 2026 | 5.83 | 5.96 | 5.81 | 5.84 | 5.84 | 0.17% | 324,199 |
| May 5, 2026 | 5.83 | 5.95 | 5.75 | 5.83 | 5.83 | - | 817,151 |
| May 4, 2026 | 5.75 | 5.90 | 5.72 | 5.83 | 5.83 | 1.39% | 2,614,503 |
| May 3, 2026 | 5.78 | 5.88 | 5.62 | 5.75 | 5.75 | -0.52% | 845,457 |
| Apr 30, 2026 | 5.84 | 5.91 | 5.78 | 5.78 | 5.78 | -1.03% | 867,247 |
| Apr 29, 2026 | 5.75 | 6.05 | 5.70 | 5.84 | 5.84 | 1.57% | 3,723,961 |
| Apr 28, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | - | 546,142 |
| Apr 27, 2026 | 5.77 | 5.80 | 5.70 | 5.75 | 5.75 | -0.35% | 394,262 |
| Apr 26, 2026 | 5.82 | 5.92 | 5.70 | 5.77 | 5.77 | -0.86% | 1,258,124 |
| 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 |