Marseille Almasreia Alkhalegeya For Holding Investment SAE (EGX:MAAL)
Egypt
· Delayed Price · Currency is EGP 4.610
-0.040 (-0.86%)
At close: Apr 28, 2026
EGX:MAAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 1,040,114 |
| Apr 27, 2026 | 4.65 | 4.72 | 4.60 | 4.65 | 4.65 | - | 728,732 |
| Apr 26, 2026 | 4.73 | 4.80 | 4.65 | 4.65 | 4.65 | -1.69% | 1,360,777 |
| Apr 23, 2026 | 4.69 | 4.89 | 4.64 | 4.73 | 4.73 | 0.85% | 1,585,460 |
| Apr 22, 2026 | 4.66 | 4.75 | 4.60 | 4.69 | 4.69 | 0.64% | 1,046,241 |
| Apr 21, 2026 | 4.59 | 4.68 | 4.53 | 4.66 | 4.66 | 1.53% | 949,061 |
| Apr 20, 2026 | 4.65 | 4.70 | 4.58 | 4.59 | 4.59 | -1.29% | 1,432,866 |
| Apr 19, 2026 | 4.72 | 4.74 | 4.64 | 4.65 | 4.65 | -1.48% | 891,086 |
| Apr 16, 2026 | 4.76 | 4.85 | 4.65 | 4.72 | 4.72 | -0.84% | 1,305,303 |
| Apr 15, 2026 | 4.66 | 4.83 | 4.51 | 4.76 | 4.76 | 2.15% | 2,024,622 |
| Apr 14, 2026 | 4.71 | 4.75 | 4.64 | 4.66 | 4.66 | -1.06% | 1,882,920 |
| Apr 9, 2026 | 4.78 | 4.83 | 4.70 | 4.71 | 4.71 | -1.46% | 1,737,043 |
| Apr 8, 2026 | 4.65 | 4.85 | 4.64 | 4.78 | 4.78 | 2.80% | 3,015,541 |
| Apr 7, 2026 | 4.71 | 4.76 | 4.58 | 4.65 | 4.65 | -1.27% | 2,165,033 |
| Apr 6, 2026 | 4.99 | 5.00 | 4.68 | 4.71 | 4.71 | -5.61% | 4,077,590 |
| Apr 5, 2026 | 4.36 | 5.17 | 4.36 | 4.99 | 4.99 | 14.45% | 9,744,509 |
| Apr 2, 2026 | 4.27 | 4.36 | 4.19 | 4.36 | 4.36 | 2.11% | 1,445,675 |
| Apr 1, 2026 | 4.14 | 4.28 | 4.15 | 4.27 | 4.27 | 3.14% | 521,389 |
| Mar 31, 2026 | 4.06 | 4.33 | 4.07 | 4.14 | 4.14 | 1.97% | 1,621,216 |
| Mar 30, 2026 | 4.09 | 4.30 | 4.03 | 4.06 | 4.06 | -0.73% | 1,677,898 |
| Mar 29, 2026 | 4.30 | 4.30 | 4.04 | 4.09 | 4.09 | -4.88% | 1,073,521 |
| Mar 26, 2026 | 4.44 | 4.50 | 4.30 | 4.30 | 4.30 | -3.15% | 1,126,362 |
| Mar 25, 2026 | 4.43 | 4.53 | 4.40 | 4.44 | 4.44 | 0.23% | 1,377,690 |
| Mar 24, 2026 | 4.42 | 4.58 | 4.27 | 4.43 | 4.43 | 0.23% | 4,210,288 |
| Mar 18, 2026 | 3.93 | 4.45 | 3.92 | 4.42 | 4.42 | 12.47% | 5,666,153 |
| Mar 17, 2026 | 3.90 | 3.94 | 3.88 | 3.93 | 3.93 | 0.77% | 860,186 |
| Mar 16, 2026 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | 2.36% | 1,780,371 |
| Mar 15, 2026 | 3.78 | 3.95 | 3.79 | 3.81 | 3.81 | 0.79% | 1,132,955 |
| Mar 12, 2026 | 3.79 | 3.83 | 3.71 | 3.78 | 3.78 | -0.26% | 438,316 |
| Mar 11, 2026 | 3.82 | 3.84 | 3.75 | 3.79 | 3.79 | -0.79% | 345,007 |
| Mar 10, 2026 | 3.68 | 3.89 | 3.68 | 3.82 | 3.82 | 3.80% | 1,423,731 |
| Mar 9, 2026 | 3.69 | 3.73 | 3.62 | 3.68 | 3.68 | -0.27% | 543,830 |
| Mar 8, 2026 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -1.60% | 471,745 |
| 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 |