Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt
· Delayed Price · Currency is EGP 3.750
+0.100 (2.74%)
At close: Mar 5, 2026
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.65 | 3.77 | 3.66 | 3.75 | 3.75 | 2.74% | 819,010 |
| Mar 4, 2026 | 3.50 | 3.65 | 3.45 | 3.65 | 3.65 | 4.29% | 841,376 |
| Mar 3, 2026 | 3.56 | 3.56 | 3.45 | 3.50 | 3.50 | -1.69% | 1,088,935 |
| Mar 2, 2026 | 3.56 | 3.64 | 3.52 | 3.56 | 3.56 | - | 333,846 |
| Mar 1, 2026 | 3.78 | 3.66 | 3.37 | 3.56 | 3.56 | -5.82% | 421,835 |
| Feb 26, 2026 | 3.62 | 3.80 | 3.60 | 3.78 | 3.78 | 4.42% | 979,168 |
| Feb 25, 2026 | 3.81 | 3.84 | 3.61 | 3.62 | 3.62 | -4.99% | 1,331,821 |
| Feb 24, 2026 | 3.91 | 3.94 | 3.79 | 3.81 | 3.81 | -2.56% | 1,397,919 |
| Feb 23, 2026 | 3.90 | 3.99 | 3.84 | 3.91 | 3.91 | 0.26% | 1,155,493 |
| Feb 22, 2026 | 4.08 | 4.10 | 3.80 | 3.90 | 3.90 | -4.41% | 2,188,006 |
| Feb 19, 2026 | 4.07 | 4.19 | 3.95 | 4.08 | 4.08 | 0.25% | 4,076,989 |
| Feb 18, 2026 | 3.81 | 4.08 | 3.78 | 4.07 | 4.07 | 6.82% | 2,941,926 |
| Feb 17, 2026 | 3.73 | 3.90 | 3.70 | 3.81 | 3.81 | 2.14% | 2,341,487 |
| Feb 16, 2026 | 3.63 | 3.79 | 3.60 | 3.73 | 3.73 | 2.75% | 1,024,002 |
| Feb 15, 2026 | 3.56 | 3.64 | 3.56 | 3.63 | 3.63 | 1.97% | 479,438 |
| Feb 12, 2026 | 3.63 | 3.67 | 3.55 | 3.56 | 3.56 | -1.93% | 861,860 |
| Feb 11, 2026 | 3.53 | 3.80 | 3.54 | 3.63 | 3.63 | 2.83% | 1,107,248 |
| Feb 10, 2026 | 3.54 | 3.58 | 3.52 | 3.53 | 3.53 | -0.28% | 389,586 |
| Feb 9, 2026 | 3.57 | 3.62 | 3.49 | 3.54 | 3.54 | -0.84% | 449,137 |
| Feb 8, 2026 | 3.48 | 3.62 | 3.50 | 3.57 | 3.57 | 2.59% | 692,165 |
| Feb 5, 2026 | 3.53 | 3.55 | 3.45 | 3.48 | 3.48 | -1.42% | 391,664 |
| Feb 4, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 227,767 |
| Feb 3, 2026 | 3.60 | 3.66 | 3.51 | 3.52 | 3.52 | -2.22% | 380,592 |
| Feb 2, 2026 | 3.39 | 3.63 | 3.40 | 3.60 | 3.60 | 6.19% | 826,554 |
| Feb 1, 2026 | 3.39 | 3.45 | 3.35 | 3.39 | 3.39 | - | 71,794 |
| Jan 28, 2026 | 3.48 | 3.52 | 3.38 | 3.39 | 3.39 | -2.59% | 239,006 |
| Jan 27, 2026 | 3.43 | 3.50 | 3.42 | 3.48 | 3.48 | 1.46% | 133,581 |
| Jan 26, 2026 | 3.50 | 3.55 | 3.39 | 3.43 | 3.43 | -2.00% | 305,086 |
| Jan 25, 2026 | 3.62 | 3.63 | 3.48 | 3.50 | 3.50 | -3.31% | 983,835 |
| Jan 22, 2026 | 3.67 | 3.70 | 3.62 | 3.62 | 3.62 | -1.36% | 1,108,243 |
| Jan 21, 2026 | 3.60 | 3.72 | 3.60 | 3.67 | 3.67 | 1.94% | 364,081 |
| Jan 20, 2026 | 3.71 | 3.76 | 3.60 | 3.60 | 3.60 | -2.96% | 1,176,649 |
| Jan 19, 2026 | 3.63 | 3.75 | 3.55 | 3.71 | 3.71 | 2.20% | 449,609 |
| Jan 18, 2026 | 3.58 | 3.70 | 3.59 | 3.63 | 3.63 | 1.40% | 113,940 |
| Jan 15, 2026 | 3.60 | 3.72 | 3.55 | 3.58 | 3.58 | -0.56% | 637,216 |
| Jan 14, 2026 | 3.81 | 3.89 | 3.49 | 3.60 | 3.60 | -5.51% | 1,067,460 |
| Jan 13, 2026 | 4.02 | 4.08 | 3.80 | 3.81 | 3.81 | -5.22% | 760,818 |
| Jan 12, 2026 | 4.18 | 4.28 | 4.02 | 4.02 | 4.02 | -3.83% | 764,843 |
| Jan 11, 2026 | 4.37 | 4.44 | 4.09 | 4.18 | 4.18 | -4.35% | 1,125,774 |
| Jan 8, 2026 | 4.40 | 4.49 | 4.29 | 4.37 | 4.37 | -0.68% | 1,237,102 |
| Jan 6, 2026 | 4.38 | 4.58 | 4.39 | 4.40 | 4.40 | 0.46% | 2,802,420 |
| Jan 5, 2026 | 4.16 | 4.50 | 4.15 | 4.38 | 4.38 | 5.29% | 3,224,157 |
| Jan 4, 2026 | 4.22 | 4.35 | 4.12 | 4.16 | 4.16 | -1.42% | 1,360,089 |
| Dec 31, 2025 | 4.09 | 4.33 | 4.12 | 4.22 | 4.22 | 3.18% | 2,723,533 |
| Dec 30, 2025 | 4.00 | 4.19 | 3.96 | 4.09 | 4.09 | 2.25% | 3,144,885 |
| Dec 29, 2025 | 4.03 | 4.10 | 3.95 | 4.00 | 4.00 | -0.74% | 1,427,617 |
| Dec 28, 2025 | 3.90 | 4.05 | 3.90 | 4.03 | 4.03 | 3.33% | 2,220,344 |
| Dec 25, 2025 | 3.90 | 3.95 | 3.88 | 3.90 | 3.90 | - | 544,363 |
| Dec 24, 2025 | 3.86 | 4.02 | 3.88 | 3.90 | 3.90 | 1.04% | 1,096,263 |
| Dec 23, 2025 | 3.94 | 4.00 | 3.84 | 3.86 | 3.86 | -2.03% | 578,308 |
| Dec 22, 2025 | 4.10 | 4.22 | 3.94 | 3.94 | 3.94 | -3.90% | 746,277 |
| Dec 21, 2025 | 4.00 | 4.12 | 3.94 | 4.10 | 4.10 | 2.50% | 597,182 |
| Dec 18, 2025 | 4.12 | 4.15 | 4.00 | 4.00 | 4.00 | -2.91% | 805,408 |
| Dec 17, 2025 | 4.13 | 4.37 | 4.10 | 4.12 | 4.12 | -0.24% | 1,891,206 |
| Dec 16, 2025 | 3.94 | 4.30 | 3.95 | 4.13 | 4.13 | 4.82% | 2,615,914 |
| Dec 15, 2025 | 3.87 | 4.00 | 3.82 | 3.94 | 3.94 | 1.81% | 1,579,597 |
| Dec 14, 2025 | 3.92 | 3.97 | 3.84 | 3.87 | 3.87 | -1.28% | 351,670 |
| Dec 11, 2025 | 3.91 | 3.97 | 3.87 | 3.92 | 3.92 | 0.26% | 129,953 |
| Dec 10, 2025 | 3.86 | 4.04 | 3.85 | 3.91 | 3.91 | 1.30% | 603,416 |
| Dec 9, 2025 | 3.81 | 3.89 | 3.82 | 3.86 | 3.86 | 1.31% | 166,801 |
| Dec 8, 2025 | 3.76 | 4.00 | 3.70 | 3.81 | 3.81 | 1.33% | 886,921 |
| Dec 7, 2025 | 3.73 | 3.82 | 3.70 | 3.76 | 3.76 | 0.80% | 89,879 |
| 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 |