Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt · Delayed Price · Currency is EGP 5.88
-0.14 (-2.33%)
At close: Oct 15, 2026
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 6.85 | 6.94 | 6.79 | 6.80 | 6.80 | -0.73% | 431,879 |
| Sep 1, 2026 | 6.91 | 6.97 | 6.75 | 6.85 | 6.85 | -0.87% | 157,356 |
| Aug 31, 2026 | 6.85 | 7.00 | 6.81 | 6.91 | 6.91 | 0.88% | 588,786 |
| Aug 30, 2026 | 6.90 | 7.02 | 6.59 | 6.85 | 6.85 | -0.72% | 413,156 |
| Aug 26, 2026 | 6.97 | 7.00 | 6.87 | 6.90 | 6.90 | -1.00% | 214,546 |
| Aug 25, 2026 | 7.00 | 7.13 | 6.96 | 6.97 | 6.97 | -0.43% | 148,831 |
| 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 |