Madinet Masr For Housing and Development (EGX:MASR)
Egypt
· Delayed Price · Currency is EGP 4.270
+0.040 (0.95%)
At close: Dec 4, 2025
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | 0.95% | 3,929,679 |
| Dec 3, 2025 | 4.22 | 4.31 | 4.22 | 4.23 | 4.23 | 0.24% | 5,722,391 |
| Dec 2, 2025 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | -0.94% | 5,544,338 |
| Dec 1, 2025 | 4.32 | 4.37 | 4.22 | 4.26 | 4.26 | -1.39% | 5,018,754 |
| Nov 30, 2025 | 4.29 | 4.38 | 4.30 | 4.32 | 4.32 | 0.70% | 2,135,649 |
| Nov 27, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.29 | 0.23% | 3,922,310 |
| Nov 26, 2025 | 4.30 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | 2,323,093 |
| Nov 25, 2025 | 4.35 | 4.42 | 4.29 | 4.30 | 4.30 | -1.15% | 3,342,732 |
| Nov 24, 2025 | 4.47 | 4.50 | 4.35 | 4.35 | 4.35 | -2.68% | 5,549,089 |
| Nov 23, 2025 | 4.37 | 4.48 | 4.35 | 4.47 | 4.47 | 2.29% | 9,472,954 |
| Nov 20, 2025 | 4.36 | 4.45 | 4.36 | 4.37 | 4.37 | 0.23% | 3,943,850 |
| Nov 19, 2025 | 4.33 | 4.39 | 4.33 | 4.36 | 4.36 | 0.69% | 2,336,638 |
| Nov 18, 2025 | 4.45 | 4.48 | 4.33 | 4.33 | 4.33 | -2.70% | 4,895,382 |
| Nov 17, 2025 | 4.41 | 4.51 | 4.42 | 4.45 | 4.45 | 0.91% | 7,921,214 |
| Nov 16, 2025 | 4.41 | 4.48 | 4.39 | 4.41 | 4.41 | - | 7,753,353 |
| Nov 13, 2025 | 4.34 | 4.43 | 4.35 | 4.41 | 4.41 | 1.61% | 7,745,282 |
| Nov 12, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | 0.70% | 3,764,716 |
| Nov 11, 2025 | 4.27 | 4.36 | 4.26 | 4.31 | 4.31 | 0.94% | 4,814,778 |
| Nov 10, 2025 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.47% | 2,648,044 |
| Nov 9, 2025 | 4.30 | 4.32 | 4.29 | 4.29 | 4.29 | -0.23% | 2,763,847 |
| Nov 6, 2025 | 4.29 | 4.33 | 4.27 | 4.30 | 4.30 | 0.23% | 5,210,667 |
| Nov 5, 2025 | 4.31 | 4.35 | 4.26 | 4.29 | 4.29 | -0.46% | 5,349,026 |
| Nov 4, 2025 | 4.27 | 4.34 | 4.28 | 4.31 | 4.31 | 0.94% | 2,664,625 |
| Nov 3, 2025 | 4.26 | 4.34 | 4.24 | 4.27 | 4.27 | 0.23% | 3,510,022 |
| Nov 2, 2025 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | -0.93% | 1,580,698 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -1.15% | 1,229,858 |
| Oct 29, 2025 | 4.33 | 4.36 | 4.28 | 4.35 | 4.35 | 0.46% | 1,656,368 |
| Oct 28, 2025 | 4.32 | 4.35 | 4.27 | 4.33 | 4.33 | 0.23% | 1,694,440 |
| Oct 27, 2025 | 4.30 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 5,151,944 |
| Oct 26, 2025 | 4.26 | 4.33 | 4.27 | 4.30 | 4.30 | 0.94% | 5,009,692 |
| Oct 23, 2025 | 4.23 | 4.30 | 4.22 | 4.26 | 4.26 | 0.71% | 2,988,110 |
| Oct 22, 2025 | 4.22 | 4.26 | 4.22 | 4.23 | 4.23 | 0.24% | 2,262,475 |
| Oct 21, 2025 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.71% | 1,850,090 |
| Oct 20, 2025 | 4.31 | 4.34 | 4.22 | 4.25 | 4.25 | -1.39% | 4,226,648 |
| Oct 19, 2025 | 4.22 | 4.32 | 4.24 | 4.31 | 4.31 | 2.13% | 6,342,641 |
| Oct 16, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 4,064,963 |
| Oct 15, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 2,526,886 |
| Oct 14, 2025 | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | -0.48% | 4,251,278 |
| Oct 13, 2025 | 4.13 | 4.17 | 4.12 | 4.14 | 4.14 | 0.24% | 2,081,018 |
| Oct 12, 2025 | 4.12 | 4.14 | 4.10 | 4.13 | 4.13 | 0.24% | 1,596,010 |
| Oct 8, 2025 | 4.13 | 4.15 | 4.11 | 4.12 | 4.12 | -0.24% | 1,697,280 |
| Oct 7, 2025 | 4.15 | 4.16 | 4.13 | 4.13 | 4.13 | -0.48% | 1,411,993 |
| Oct 6, 2025 | 4.16 | 4.18 | 4.13 | 4.15 | 4.15 | -0.24% | 1,363,341 |
| Oct 5, 2025 | 4.11 | 4.17 | 4.13 | 4.16 | 4.16 | 1.22% | 1,453,572 |
| Oct 2, 2025 | 4.12 | 4.15 | 4.10 | 4.11 | 4.11 | -0.24% | 1,031,972 |
| Oct 1, 2025 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 1,830,563 |
| Sep 30, 2025 | 4.14 | 4.18 | 4.13 | 4.14 | 4.14 | - | 1,404,577 |
| Sep 29, 2025 | 4.15 | 4.18 | 4.14 | 4.14 | 4.14 | -0.24% | 1,288,007 |
| Sep 28, 2025 | 4.10 | 4.16 | 4.10 | 4.15 | 4.15 | 1.22% | 1,555,496 |
| Sep 25, 2025 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | -0.24% | 681,683 |
| Sep 24, 2025 | 4.05 | 4.11 | 4.03 | 4.11 | 4.11 | 1.48% | 1,661,483 |
| Sep 23, 2025 | 4.05 | 4.11 | 4.04 | 4.05 | 4.05 | - | 1,413,751 |
| Sep 22, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -0.25% | 880,597 |
| Sep 21, 2025 | 4.01 | 4.13 | 4.03 | 4.06 | 4.06 | 1.25% | 2,441,756 |
| Sep 18, 2025 | 4.11 | 4.16 | 4.01 | 4.01 | 4.01 | -2.43% | 2,573,114 |
| Sep 17, 2025 | 4.12 | 4.13 | 4.07 | 4.11 | 4.11 | -0.24% | 2,302,314 |
| Sep 16, 2025 | 4.15 | 4.20 | 4.11 | 4.12 | 4.12 | -0.72% | 2,496,668 |
| Sep 15, 2025 | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | -2.12% | 2,967,260 |
| Sep 14, 2025 | 4.11 | 4.25 | 4.12 | 4.24 | 4.24 | 3.16% | 4,514,869 |
| Sep 11, 2025 | 4.10 | 4.15 | 4.10 | 4.11 | 4.11 | 0.24% | 2,414,528 |
| Sep 10, 2025 | 4.11 | 4.15 | 4.09 | 4.10 | 4.10 | -0.24% | 2,089,456 |
| Sep 9, 2025 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | -0.96% | 2,913,309 |
| Sep 8, 2025 | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.72% | 4,251,502 |
| Sep 7, 2025 | 4.19 | 4.24 | 4.18 | 4.18 | 4.18 | -0.24% | 2,320,120 |
| Sep 3, 2025 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.71% | 4,358,738 |
| Sep 2, 2025 | 4.25 | 4.28 | 4.20 | 4.22 | 4.22 | -0.71% | 2,638,812 |
| Sep 1, 2025 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.95% | 2,466,235 |
| Aug 31, 2025 | 4.30 | 4.35 | 4.18 | 4.21 | 4.21 | -2.09% | 3,395,227 |
| Aug 28, 2025 | 4.26 | 4.31 | 4.23 | 4.30 | 4.30 | 0.94% | 4,142,104 |
| Aug 27, 2025 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | 0.24% | 1,301,273 |
| Aug 26, 2025 | 4.28 | 4.32 | 4.25 | 4.25 | 4.25 | -0.70% | 2,389,637 |
| Aug 25, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | - | 3,116,547 |
| Aug 24, 2025 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | 0.23% | 2,086,867 |
| Aug 21, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | -0.23% | 2,304,860 |
| Aug 20, 2025 | 4.29 | 4.36 | 4.28 | 4.28 | 4.28 | -0.23% | 3,251,371 |
| Aug 19, 2025 | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | -0.69% | 1,838,688 |
| Aug 18, 2025 | 4.34 | 4.39 | 4.32 | 4.32 | 4.32 | -0.46% | 2,526,792 |
| Aug 17, 2025 | 4.31 | 4.34 | 4.19 | 4.34 | 4.34 | 0.70% | 5,506,052 |
| Aug 14, 2025 | 4.38 | 4.39 | 4.26 | 4.31 | 4.31 | -1.60% | 2,730,723 |
| Aug 13, 2025 | 4.52 | 4.54 | 4.36 | 4.38 | 4.38 | -3.10% | 5,891,436 |
| Aug 12, 2025 | 4.53 | 4.56 | 4.48 | 4.52 | 4.52 | -0.22% | 2,899,243 |
| Aug 11, 2025 | 4.55 | 4.57 | 4.52 | 4.53 | 4.53 | -0.44% | 1,442,531 |
| Aug 10, 2025 | 4.55 | 4.59 | 4.52 | 4.55 | 4.55 | - | 2,849,469 |
| Aug 7, 2025 | 4.53 | 4.58 | 4.53 | 4.55 | 4.55 | 0.44% | 1,250,627 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.52 | 4.53 | 4.53 | -0.88% | 1,983,626 |
| Aug 5, 2025 | 4.54 | 4.64 | 4.57 | 4.57 | 4.57 | 0.66% | 1,875,405 |
| Aug 4, 2025 | 4.53 | 4.60 | 4.54 | 4.54 | 4.54 | 0.22% | 1,567,030 |
| Aug 3, 2025 | 4.59 | 4.62 | 4.53 | 4.53 | 4.53 | -1.31% | 1,548,858 |
| Jul 31, 2025 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | -0.22% | 1,966,637 |
| Jul 30, 2025 | 4.56 | 4.60 | 4.47 | 4.60 | 4.60 | 0.88% | 2,341,775 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.51 | 4.56 | 4.56 | 0.22% | 1,250,076 |
| Jul 28, 2025 | 4.68 | 4.70 | 4.54 | 4.55 | 4.55 | -2.78% | 3,419,367 |
| Jul 27, 2025 | 4.70 | 4.75 | 4.68 | 4.68 | 4.68 | -0.43% | 4,185,627 |
| Jul 23, 2025 | 4.65 | 4.70 | 4.60 | 4.70 | 4.70 | 1.08% | 4,069,430 |
| Jul 22, 2025 | 4.78 | 4.80 | 4.63 | 4.65 | 4.65 | -2.72% | 9,326,453 |
| Jul 21, 2025 | 4.84 | 4.90 | 4.74 | 4.78 | 4.78 | -1.24% | 7,238,421 |
| Jul 20, 2025 | 4.79 | 4.89 | 4.75 | 4.84 | 4.84 | 1.04% | 6,169,837 |
| Jul 17, 2025 | 4.71 | 4.81 | 4.72 | 4.79 | 4.79 | 1.70% | 3,699,921 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.87% | 2,996,308 |
| Jul 15, 2025 | 4.72 | 4.83 | 4.71 | 4.80 | 4.80 | 1.69% | 10,139,690 |