Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt
· Delayed Price · Currency is EGP 3.730
+0.020 (0.54%)
At close: Dec 4, 2025
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.71 | 3.77 | 3.71 | 3.73 | 3.73 | 0.54% | 117,391 |
| Dec 3, 2025 | 3.70 | 3.77 | 3.70 | 3.71 | 3.71 | 0.27% | 98,466 |
| Dec 2, 2025 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | - | 188,402 |
| Dec 1, 2025 | 3.67 | 3.77 | 3.68 | 3.70 | 3.70 | 0.82% | 186,835 |
| Nov 30, 2025 | 3.78 | 3.79 | 3.66 | 3.67 | 3.67 | -2.91% | 370,913 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | - | 162,419 |
| Nov 26, 2025 | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | - | 120,691 |
| Nov 25, 2025 | 3.92 | 3.97 | 3.77 | 3.78 | 3.78 | -3.57% | 593,084 |
| Nov 24, 2025 | 3.84 | 4.09 | 3.80 | 3.92 | 3.92 | 2.08% | 1,165,378 |
| Nov 23, 2025 | 3.85 | 3.93 | 3.84 | 3.84 | 3.84 | -0.26% | 298,121 |
| Nov 20, 2025 | 3.86 | 4.00 | 3.83 | 3.85 | 3.85 | -0.26% | 514,906 |
| Nov 19, 2025 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -3.02% | 900,425 |
| Nov 18, 2025 | 4.14 | 4.10 | 3.94 | 3.98 | 3.98 | -3.86% | 375,063 |
| Nov 17, 2025 | 4.12 | 4.18 | 4.02 | 4.14 | 4.14 | 0.49% | 669,133 |
| Nov 16, 2025 | 4.15 | 4.24 | 4.01 | 4.12 | 4.12 | -0.72% | 760,808 |
| Nov 13, 2025 | 4.24 | 4.28 | 4.13 | 4.15 | 4.15 | -2.12% | 290,759 |
| Nov 12, 2025 | 4.27 | 4.32 | 4.22 | 4.24 | 4.24 | -0.70% | 228,699 |
| Nov 11, 2025 | 4.21 | 4.34 | 4.20 | 4.27 | 4.27 | 1.43% | 220,937 |
| Nov 10, 2025 | 4.24 | 4.28 | 4.10 | 4.21 | 4.21 | -0.71% | 292,559 |
| Nov 9, 2025 | 4.12 | 4.34 | 4.13 | 4.24 | 4.24 | 2.91% | 888,895 |
| Nov 6, 2025 | 4.22 | 4.25 | 4.10 | 4.12 | 4.12 | -2.37% | 295,125 |
| Nov 5, 2025 | 4.24 | 4.30 | 4.16 | 4.22 | 4.22 | -0.47% | 403,948 |
| Nov 4, 2025 | 4.32 | 4.35 | 4.21 | 4.24 | 4.24 | -1.85% | 256,148 |
| Nov 3, 2025 | 4.31 | 4.41 | 4.21 | 4.32 | 4.32 | 0.23% | 439,959 |
| Nov 2, 2025 | 4.20 | 4.35 | 4.17 | 4.31 | 4.31 | 2.62% | 233,050 |
| Oct 30, 2025 | 4.32 | 4.37 | 4.17 | 4.20 | 4.20 | -2.78% | 301,577 |
| Oct 29, 2025 | 4.33 | 4.37 | 4.29 | 4.32 | 4.32 | -0.23% | 157,787 |
| Oct 28, 2025 | 4.34 | 4.48 | 4.28 | 4.33 | 4.33 | -0.23% | 609,217 |
| Oct 27, 2025 | 4.33 | 4.42 | 4.34 | 4.34 | 4.34 | 0.23% | 438,366 |
| Oct 26, 2025 | 4.46 | 4.50 | 4.30 | 4.33 | 4.33 | -2.91% | 1,489,038 |
| Oct 23, 2025 | 4.48 | 4.51 | 4.42 | 4.46 | 4.46 | -0.45% | 603,440 |
| Oct 22, 2025 | 4.43 | 4.53 | 4.42 | 4.48 | 4.48 | 1.13% | 524,529 |
| Oct 21, 2025 | 4.41 | 4.50 | 4.32 | 4.43 | 4.43 | 0.45% | 1,368,312 |
| Oct 20, 2025 | 4.62 | 4.69 | 4.40 | 4.41 | 4.41 | -4.55% | 1,319,054 |
| Oct 19, 2025 | 4.46 | 4.70 | 4.46 | 4.62 | 4.62 | 3.59% | 2,107,865 |
| Oct 16, 2025 | 4.66 | 4.69 | 4.40 | 4.46 | 4.46 | -4.29% | 2,902,470 |
| Oct 15, 2025 | 4.26 | 4.70 | 4.20 | 4.66 | 4.66 | 9.39% | 3,492,828 |
| Oct 14, 2025 | 3.95 | 4.44 | 3.96 | 4.26 | 4.26 | 7.85% | 3,173,775 |
| Oct 13, 2025 | 4.01 | 4.04 | 3.90 | 3.95 | 3.95 | -1.50% | 279,716 |
| Oct 12, 2025 | 4.02 | 4.04 | 3.88 | 4.01 | 4.01 | -0.25% | 296,194 |
| Oct 8, 2025 | 4.02 | 4.04 | 3.91 | 4.02 | 4.02 | - | 72,932 |
| Oct 7, 2025 | 3.90 | 4.05 | 3.92 | 4.02 | 4.02 | 3.08% | 217,622 |
| Oct 6, 2025 | 4.09 | 4.09 | 3.88 | 3.90 | 3.90 | -4.65% | 558,272 |
| Oct 5, 2025 | 3.89 | 4.14 | 3.80 | 4.09 | 4.09 | 5.14% | 597,953 |
| Oct 2, 2025 | 3.90 | 3.95 | 3.71 | 3.89 | 3.89 | -0.26% | 212,702 |
| Oct 1, 2025 | 4.00 | 4.09 | 3.88 | 3.90 | 3.90 | -2.50% | 760,288 |
| Sep 30, 2025 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -2.68% | 1,134,994 |
| Sep 29, 2025 | 4.20 | 4.27 | 4.10 | 4.11 | 4.11 | -2.14% | 864,443 |
| Sep 28, 2025 | 4.11 | 4.25 | 4.11 | 4.20 | 4.20 | 2.19% | 375,809 |
| Sep 25, 2025 | 4.21 | 4.28 | 4.10 | 4.11 | 4.11 | -2.38% | 1,283,741 |
| Sep 24, 2025 | 4.19 | 4.55 | 4.11 | 4.21 | 4.21 | 0.48% | 2,447,358 |
| Sep 23, 2025 | 4.12 | 4.30 | 4.07 | 4.19 | 4.19 | 1.70% | 641,315 |
| Sep 22, 2025 | 4.31 | 4.26 | 4.06 | 4.12 | 4.12 | -4.41% | 1,414,443 |
| Sep 21, 2025 | 4.34 | 4.43 | 4.10 | 4.31 | 4.31 | -0.69% | 769,745 |
| Sep 18, 2025 | 4.29 | 4.47 | 4.19 | 4.34 | 4.34 | 1.17% | 1,264,628 |
| Sep 17, 2025 | 4.09 | 4.30 | 4.01 | 4.29 | 4.29 | 4.89% | 485,725 |
| Sep 16, 2025 | 4.33 | 4.35 | 4.01 | 4.09 | 4.09 | -5.54% | 419,644 |
| Sep 15, 2025 | 4.20 | 4.35 | 4.13 | 4.33 | 4.33 | 3.10% | 277,894 |
| Sep 14, 2025 | 4.07 | 4.32 | 4.03 | 4.20 | 4.20 | 3.19% | 368,150 |
| Sep 11, 2025 | 4.15 | 4.20 | 4.00 | 4.07 | 4.07 | -1.93% | 523,492 |
| Sep 10, 2025 | 4.21 | 4.29 | 4.12 | 4.15 | 4.15 | -1.43% | 121,652 |
| Sep 9, 2025 | 4.30 | 4.34 | 4.16 | 4.21 | 4.21 | -2.09% | 292,887 |
| Sep 8, 2025 | 4.41 | 4.45 | 4.23 | 4.30 | 4.30 | -2.49% | 262,818 |
| Sep 7, 2025 | 4.20 | 4.43 | 4.04 | 4.41 | 4.41 | 5.00% | 667,375 |
| Sep 3, 2025 | 4.34 | 4.38 | 4.16 | 4.20 | 4.20 | -3.23% | 355,300 |
| Sep 2, 2025 | 4.40 | 4.48 | 4.30 | 4.34 | 4.34 | -1.36% | 459,868 |
| Sep 1, 2025 | 4.42 | 4.52 | 4.38 | 4.40 | 4.40 | -0.45% | 822,032 |
| Aug 31, 2025 | 4.33 | 4.65 | 4.36 | 4.42 | 4.42 | 2.08% | 2,851,055 |
| Aug 28, 2025 | 4.47 | 4.59 | 4.32 | 4.33 | 4.33 | -3.13% | 1,395,466 |
| Aug 27, 2025 | 4.33 | 4.65 | 4.26 | 4.47 | 4.47 | 3.23% | 3,388,434 |
| Aug 26, 2025 | 4.39 | 4.39 | 4.20 | 4.33 | 4.33 | -1.37% | 847,129 |
| Aug 25, 2025 | 4.62 | 4.70 | 4.31 | 4.39 | 4.39 | -4.98% | 2,799,422 |
| Aug 24, 2025 | 4.51 | 4.66 | 4.38 | 4.62 | 4.62 | 2.44% | 1,292,525 |
| Aug 21, 2025 | 4.01 | 4.60 | 4.03 | 4.51 | 4.51 | 12.47% | 4,835,557 |
| Aug 20, 2025 | 3.89 | 4.25 | 3.90 | 4.01 | 4.01 | 3.08% | 2,220,823 |
| Aug 19, 2025 | 3.98 | 3.96 | 3.86 | 3.89 | 3.89 | -2.26% | 1,077,271 |
| Aug 18, 2025 | 4.05 | 4.13 | 3.90 | 3.98 | 3.98 | -1.73% | 2,935,197 |
| Aug 17, 2025 | 3.68 | 4.40 | 3.61 | 4.05 | 4.05 | 10.05% | 3,585,212 |
| Aug 14, 2025 | 3.36 | 3.69 | 3.32 | 3.68 | 3.68 | 9.52% | 2,301,375 |
| Aug 13, 2025 | 3.27 | 3.45 | 3.26 | 3.36 | 3.36 | 2.75% | 2,180,712 |
| Aug 12, 2025 | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | - | 782,069 |
| Aug 11, 2025 | 3.13 | 3.28 | 3.11 | 3.27 | 3.27 | 4.47% | 1,908,387 |
| Aug 10, 2025 | 3.21 | 3.26 | 3.10 | 3.13 | 3.13 | -2.49% | 1,252,638 |
| Aug 7, 2025 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | -2.73% | 1,489,698 |
| Aug 6, 2025 | 3.37 | 3.40 | 3.26 | 3.30 | 3.30 | -2.08% | 564,681 |
| Aug 5, 2025 | 3.38 | 3.45 | 3.29 | 3.37 | 3.37 | -0.30% | 960,412 |
| Aug 4, 2025 | 3.26 | 3.50 | 3.26 | 3.38 | 3.38 | 3.68% | 749,255 |
| Aug 3, 2025 | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | -0.91% | 97,652 |
| Jul 31, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | - | 85,017 |
| Jul 30, 2025 | 3.24 | 3.38 | 3.23 | 3.29 | 3.29 | 1.54% | 265,040 |
| Jul 29, 2025 | 3.25 | 3.33 | 3.21 | 3.24 | 3.24 | -0.31% | 218,694 |
| Jul 28, 2025 | 3.35 | 3.39 | 3.23 | 3.25 | 3.25 | -2.99% | 295,893 |
| Jul 27, 2025 | 3.37 | 3.42 | 3.30 | 3.35 | 3.35 | -0.59% | 241,589 |
| Jul 23, 2025 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 0.90% | 194,751 |
| Jul 22, 2025 | 3.35 | 3.56 | 3.22 | 3.34 | 3.34 | -0.30% | 1,634,987 |
| Jul 21, 2025 | 3.40 | 3.45 | 3.23 | 3.35 | 3.35 | -1.47% | 666,338 |
| Jul 20, 2025 | 3.42 | 3.48 | 3.38 | 3.40 | 3.40 | -0.58% | 248,435 |
| Jul 17, 2025 | 3.38 | 3.49 | 3.38 | 3.42 | 3.42 | 1.18% | 682,835 |
| Jul 16, 2025 | 3.40 | 3.50 | 3.35 | 3.38 | 3.38 | -0.59% | 501,696 |
| Jul 15, 2025 | 3.38 | 3.48 | 3.35 | 3.40 | 3.40 | 0.59% | 395,344 |