Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt · Delayed Price · Currency is EGP 5.96
-0.16 (-2.61%)
At close: Nov 12, 2026
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.12 | 6.12 | 5.90 | 5.96 | 5.96 | -2.61% | 300,234 |
| Nov 11, 2026 | 6.07 | 6.16 | 6.01 | 6.12 | 6.12 | 0.82% | 61,938 |
| Nov 10, 2026 | 5.90 | 6.12 | 5.95 | 6.07 | 6.07 | 2.88% | 673,652 |
| Nov 9, 2026 | 5.88 | 5.92 | 5.75 | 5.90 | 5.90 | 0.34% | 235,276 |
| Nov 8, 2026 | 5.97 | 5.93 | 5.81 | 5.88 | 5.88 | -1.51% | 324,346 |
| Nov 5, 2026 | 5.86 | 6.02 | 5.83 | 5.97 | 5.97 | 1.88% | 366,282 |
| Nov 4, 2026 | 5.78 | 5.95 | 5.80 | 5.86 | 5.86 | 1.38% | 64,890 |
| Nov 3, 2026 | 5.62 | 6.10 | 5.55 | 5.78 | 5.78 | 2.85% | 686,264 |
| Nov 2, 2026 | 5.62 | 5.80 | 5.50 | 5.62 | 5.62 | - | 90,925 |
| Nov 1, 2026 | 5.62 | 5.74 | 5.51 | 5.62 | 5.62 | - | 5,911,345 |
| Oct 29, 2026 | 5.70 | 5.88 | 5.52 | 5.62 | 5.62 | -1.40% | 93,645 |
| Oct 28, 2026 | 5.83 | 5.97 | 5.68 | 5.70 | 5.70 | -2.23% | 381,388 |
| Oct 27, 2026 | 5.64 | 5.97 | 5.52 | 5.83 | 5.83 | 3.37% | 458,226 |
| Oct 26, 2026 | 5.59 | 5.78 | 5.45 | 5.64 | 5.64 | 0.89% | 1,945,670 |
| Oct 25, 2026 | 5.94 | 5.85 | 5.58 | 5.59 | 5.59 | -5.89% | 252,931 |
| Oct 22, 2026 | 5.94 | 5.97 | 5.70 | 5.94 | 5.94 | - | 37,150 |
| Oct 21, 2026 | 5.99 | 6.00 | 5.81 | 5.94 | 5.94 | -0.83% | 127,512 |
| Oct 20, 2026 | 5.93 | 6.04 | 5.85 | 5.99 | 5.99 | 1.01% | 1,414,795 |
| Oct 19, 2026 | 5.70 | 6.14 | 5.69 | 5.93 | 5.93 | 4.04% | 249,924 |
| Oct 18, 2026 | 5.88 | 5.99 | 5.69 | 5.70 | 5.70 | -3.06% | 118,134 |
| Oct 15, 2026 | 6.02 | 6.16 | 5.80 | 5.88 | 5.88 | -2.33% | 365,312 |
| Oct 14, 2026 | 5.87 | 6.18 | 5.57 | 6.02 | 6.02 | 2.56% | 98,780 |
| Oct 13, 2026 | 6.11 | 6.29 | 5.72 | 5.87 | 5.87 | -3.93% | 163,103 |
| Oct 12, 2026 | 6.55 | 6.55 | 6.01 | 6.11 | 6.11 | -6.72% | 1,644,482 |
| Oct 11, 2026 | 6.70 | 6.76 | 6.23 | 6.55 | 6.55 | -2.24% | 238,782 |
| Oct 7, 2026 | 6.75 | 6.90 | 6.49 | 6.70 | 6.70 | -0.74% | 254,624 |
| Oct 6, 2026 | 6.68 | 6.90 | 6.55 | 6.75 | 6.75 | 1.05% | 136,402 |
| Oct 5, 2026 | 6.36 | 7.05 | 6.31 | 6.68 | 6.68 | 5.03% | 677,184 |
| Oct 4, 2026 | 6.26 | 6.43 | 6.29 | 6.36 | 6.36 | 1.60% | 200,531 |
| Oct 1, 2026 | 6.20 | 6.43 | 6.19 | 6.26 | 6.26 | 0.97% | 85,313 |
| Sep 30, 2026 | 6.20 | 6.44 | 6.07 | 6.20 | 6.20 | - | 28,408 |
| Sep 29, 2026 | 6.27 | 6.53 | 6.16 | 6.20 | 6.20 | -1.12% | 100,653 |
| Sep 28, 2026 | 6.44 | 6.37 | 5.80 | 6.27 | 6.27 | -2.64% | 126,857 |
| Sep 27, 2026 | 6.45 | 6.70 | 6.36 | 6.44 | 6.44 | -0.16% | 95,174 |
| Sep 24, 2026 | 6.63 | 6.62 | 6.45 | 6.45 | 6.45 | -2.71% | 421,743 |
| Sep 23, 2026 | 6.72 | 6.72 | 6.56 | 6.63 | 6.63 | -1.34% | 112,056 |
| Sep 22, 2026 | 6.60 | 6.77 | 6.58 | 6.72 | 6.72 | 1.82% | 85,319 |
| Sep 21, 2026 | 6.69 | 6.76 | 6.58 | 6.60 | 6.60 | -1.35% | 87,987 |
| Sep 20, 2026 | 6.81 | 6.84 | 6.63 | 6.69 | 6.69 | -1.76% | 81,307 |
| Sep 17, 2026 | 6.66 | 6.84 | 6.66 | 6.81 | 6.81 | 2.25% | 396,169 |
| Sep 16, 2026 | 6.60 | 6.80 | 6.60 | 6.66 | 6.66 | 0.91% | 134,857 |
| Sep 15, 2026 | 6.64 | 6.68 | 6.59 | 6.60 | 6.60 | -0.60% | 139,899 |
| Sep 14, 2026 | 6.69 | 6.80 | 6.61 | 6.64 | 6.64 | -0.75% | 132,491 |
| Sep 13, 2026 | 6.70 | 6.79 | 6.62 | 6.69 | 6.69 | -0.15% | 260,658 |
| Sep 10, 2026 | 6.73 | 6.84 | 6.65 | 6.70 | 6.70 | -0.45% | 137,914 |
| Sep 9, 2026 | 6.72 | 6.83 | 6.61 | 6.73 | 6.73 | 0.15% | 79,946 |
| Sep 8, 2026 | 6.90 | 6.96 | 6.58 | 6.72 | 6.72 | -2.61% | 388,659 |
| Sep 7, 2026 | 6.92 | 6.94 | 6.85 | 6.90 | 6.90 | -0.29% | 61,631 |
| Sep 6, 2026 | 6.99 | 6.99 | 6.90 | 6.92 | 6.92 | -1.00% | 552,570 |
| Sep 3, 2026 | 6.80 | 7.07 | 6.80 | 6.99 | 6.99 | 2.79% | 242,813 |