Madinet Masr For Housing and Development (EGX:MASR)
Egypt
· Delayed Price · Currency is EGP 5.30
+0.22 (4.36%)
At close: Mar 4, 2026
EGX:MASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.29 | 5.37 | 5.20 | 5.30 | 5.30 | 4.37% | 2,978,040 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.06 | 5.08 | 5.08 | -2.40% | 4,491,317 |
| Mar 2, 2026 | 5.23 | 5.40 | 5.15 | 5.20 | 5.20 | -0.55% | 4,033,669 |
| Mar 1, 2026 | 5.38 | 5.26 | 4.92 | 5.23 | 5.23 | -2.68% | 4,869,214 |
| Feb 26, 2026 | 5.12 | 5.38 | 5.00 | 5.38 | 5.38 | 5.06% | 5,231,862 |
| Feb 25, 2026 | 5.38 | 5.41 | 5.00 | 5.12 | 5.12 | -4.82% | 7,140,932 |
| Feb 24, 2026 | 5.41 | 5.52 | 5.33 | 5.38 | 5.38 | -0.70% | 5,325,890 |
| Feb 23, 2026 | 5.12 | 5.43 | 5.04 | 5.41 | 5.41 | 5.80% | 5,454,263 |
| Feb 22, 2026 | 5.31 | 5.33 | 5.04 | 5.12 | 5.12 | -3.62% | 7,796,505 |
| Feb 19, 2026 | 5.56 | 5.59 | 5.22 | 5.31 | 5.31 | -4.48% | 7,754,212 |
| Feb 18, 2026 | 5.57 | 5.63 | 5.53 | 5.56 | 5.56 | -0.18% | 6,845,977 |
| Feb 17, 2026 | 5.38 | 5.58 | 5.31 | 5.57 | 5.57 | 3.57% | 11,642,781 |
| Feb 16, 2026 | 5.41 | 5.48 | 5.36 | 5.38 | 5.38 | -0.70% | 14,216,218 |
| Feb 15, 2026 | 5.40 | 5.47 | 5.33 | 5.41 | 5.41 | 0.35% | 8,179,509 |
| Feb 12, 2026 | 5.26 | 5.41 | 5.17 | 5.40 | 5.40 | 2.55% | 14,212,614 |
| Feb 11, 2026 | 5.21 | 5.29 | 5.12 | 5.26 | 5.26 | 0.92% | 18,019,614 |
| Feb 10, 2026 | 5.06 | 5.28 | 5.04 | 5.21 | 5.21 | 3.04% | 22,884,093 |
| Feb 9, 2026 | 5.11 | 5.17 | 4.98 | 5.06 | 5.06 | -0.94% | 15,705,385 |
| Feb 8, 2026 | 4.96 | 5.20 | 4.92 | 5.11 | 5.11 | 2.90% | 12,087,895 |
| Feb 5, 2026 | 4.84 | 4.99 | 4.76 | 4.96 | 4.96 | 2.58% | 10,066,053 |
| Feb 4, 2026 | 4.97 | 5.02 | 4.83 | 4.84 | 4.84 | -2.71% | 5,461,975 |
| Feb 3, 2026 | 4.85 | 4.98 | 4.85 | 4.97 | 4.97 | 2.58% | 18,463,281 |
| Feb 2, 2026 | 4.50 | 4.90 | 4.51 | 4.85 | 4.85 | 7.69% | 18,196,864 |
| Feb 1, 2026 | 4.63 | 4.69 | 4.49 | 4.50 | 4.50 | -2.70% | 5,053,002 |
| Jan 28, 2026 | 4.54 | 4.71 | 4.46 | 4.63 | 4.63 | 1.89% | 10,043,491 |
| Jan 27, 2026 | 4.67 | 4.73 | 4.54 | 4.54 | 4.54 | -2.68% | 7,079,768 |
| Jan 26, 2026 | 4.58 | 4.74 | 4.59 | 4.67 | 4.67 | 1.90% | 10,278,172 |
| Jan 25, 2026 | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -1.65% | 4,892,128 |
| Jan 22, 2026 | 4.66 | 4.76 | 4.61 | 4.66 | 4.66 | - | 11,884,770 |
| Jan 21, 2026 | 4.56 | 4.71 | 4.44 | 4.66 | 4.66 | 2.11% | 16,671,885 |
| Jan 20, 2026 | 4.35 | 4.63 | 4.33 | 4.56 | 4.56 | 4.85% | 25,861,697 |
| Jan 19, 2026 | 4.15 | 4.35 | 4.17 | 4.35 | 4.35 | 4.87% | 21,909,104 |
| Jan 18, 2026 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | 0.22% | 3,216,694 |
| Jan 15, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 6,919,614 |
| Jan 14, 2026 | 4.17 | 4.18 | 4.10 | 4.14 | 4.14 | -0.67% | 9,436,453 |
| Jan 13, 2026 | 4.15 | 4.19 | 4.08 | 4.17 | 4.17 | 0.46% | 6,775,464 |
| Jan 12, 2026 | 4.16 | 4.18 | 4.11 | 4.15 | 4.15 | -0.24% | 9,173,384 |
| Jan 11, 2026 | 3.99 | 4.16 | 3.99 | 4.16 | 4.16 | 4.08% | 9,132,007 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.98 | 3.99 | 3.99 | - | 2,109,573 |
| Jan 6, 2026 | 3.98 | 4.01 | 3.98 | 3.99 | 3.99 | 0.25% | 3,517,181 |
| Jan 5, 2026 | 4.02 | 4.04 | 3.97 | 3.98 | 3.98 | -0.94% | 3,745,028 |
| Jan 4, 2026 | 4.06 | 4.07 | 3.98 | 4.02 | 4.02 | -0.96% | 4,369,683 |
| Dec 31, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | - | 5,168,298 |
| Dec 30, 2025 | 4.10 | 4.13 | 4.05 | 4.06 | 4.06 | -0.93% | 8,645,334 |
| Dec 29, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -0.24% | 2,505,153 |
| Dec 28, 2025 | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | 0.96% | 2,886,096 |
| Dec 25, 2025 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.71% | 5,390,604 |
| Dec 24, 2025 | 4.04 | 4.10 | 4.05 | 4.10 | 4.10 | 1.41% | 3,409,783 |
| Dec 23, 2025 | 4.07 | 4.11 | 4.01 | 4.04 | 4.04 | -0.69% | 5,278,221 |
| Dec 22, 2025 | 4.07 | 4.13 | 4.06 | 4.07 | 4.07 | - | 2,766,717 |
| Dec 21, 2025 | 4.11 | 4.14 | 4.04 | 4.07 | 4.07 | -0.95% | 5,529,908 |
| Dec 18, 2025 | 4.16 | 4.16 | 4.08 | 4.11 | 4.11 | -1.15% | 7,564,978 |
| Dec 17, 2025 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | -1.35% | 7,100,337 |
| Dec 16, 2025 | 4.30 | 4.32 | 4.21 | 4.21 | 4.21 | -2.02% | 6,408,279 |
| Dec 15, 2025 | 4.29 | 4.36 | 4.26 | 4.30 | 4.30 | 0.23% | 9,166,246 |
| Dec 14, 2025 | 4.26 | 4.39 | 4.28 | 4.29 | 4.29 | 0.68% | 22,917,760 |
| Dec 11, 2025 | 4.18 | 4.34 | 4.19 | 4.26 | 4.26 | 2.06% | 45,240,489 |
| Dec 10, 2025 | 4.19 | 4.24 | 4.18 | 4.18 | 4.18 | -0.24% | 3,126,250 |
| Dec 9, 2025 | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -0.45% | 2,356,870 |
| Dec 8, 2025 | 4.17 | 4.22 | 4.16 | 4.21 | 4.20 | 0.94% | 5,097,581 |
| Dec 7, 2025 | 4.10 | 4.18 | 4.11 | 4.17 | 4.17 | 1.63% | 3,132,143 |
| Dec 4, 2025 | 4.06 | 4.11 | 4.06 | 4.10 | 4.10 | 0.94% | 4,093,415 |
| Dec 3, 2025 | 4.05 | 4.14 | 4.05 | 4.06 | 4.06 | 0.25% | 5,960,823 |
| Dec 2, 2025 | 4.09 | 4.12 | 4.03 | 4.05 | 4.05 | -0.95% | 5,775,352 |
| Dec 1, 2025 | 4.15 | 4.20 | 4.05 | 4.09 | 4.09 | -1.37% | 5,227,868 |
| Nov 30, 2025 | 4.12 | 4.21 | 4.13 | 4.15 | 4.15 | 0.70% | 2,224,634 |
| Nov 27, 2025 | 4.11 | 4.15 | 4.11 | 4.12 | 4.12 | 0.22% | 4,085,739 |
| Nov 26, 2025 | 4.13 | 4.19 | 4.11 | 4.11 | 4.11 | -0.46% | 2,419,888 |
| Nov 25, 2025 | 4.18 | 4.24 | 4.12 | 4.13 | 4.13 | -1.15% | 3,482,012 |
| Nov 24, 2025 | 4.29 | 4.32 | 4.18 | 4.18 | 4.18 | -2.68% | 5,780,301 |
| Nov 23, 2025 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | 2.29% | 9,867,660 |
| Nov 20, 2025 | 4.19 | 4.27 | 4.19 | 4.20 | 4.20 | 0.22% | 4,108,177 |
| Nov 19, 2025 | 4.16 | 4.21 | 4.16 | 4.19 | 4.19 | 0.70% | 2,433,997 |
| Nov 18, 2025 | 4.27 | 4.30 | 4.16 | 4.16 | 4.16 | -2.69% | 5,099,356 |
| Nov 17, 2025 | 4.23 | 4.33 | 4.24 | 4.27 | 4.27 | 0.90% | 8,251,264 |
| Nov 16, 2025 | 4.23 | 4.30 | 4.21 | 4.23 | 4.23 | - | 8,076,409 |
| Nov 13, 2025 | 4.17 | 4.25 | 4.18 | 4.23 | 4.23 | 1.63% | 8,068,002 |
| Nov 12, 2025 | 4.14 | 4.19 | 4.14 | 4.17 | 4.17 | 0.68% | 3,921,579 |
| Nov 11, 2025 | 4.10 | 4.19 | 4.09 | 4.14 | 4.14 | 0.95% | 5,015,393 |
| Nov 10, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.46% | 2,758,379 |
| Nov 9, 2025 | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | -0.24% | 2,879,007 |
| Nov 6, 2025 | 4.12 | 4.16 | 4.10 | 4.13 | 4.13 | 0.24% | 5,427,778 |
| Nov 5, 2025 | 4.14 | 4.18 | 4.09 | 4.12 | 4.12 | -0.48% | 5,571,902 |
| Nov 4, 2025 | 4.10 | 4.17 | 4.11 | 4.14 | 4.14 | 0.95% | 2,775,651 |
| Nov 3, 2025 | 4.09 | 4.17 | 4.07 | 4.10 | 4.10 | 0.22% | 3,656,272 |
| Nov 2, 2025 | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | -0.92% | 1,646,560 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.12 | 4.13 | 4.13 | -1.15% | 1,281,102 |
| Oct 29, 2025 | 4.16 | 4.19 | 4.11 | 4.18 | 4.18 | 0.46% | 1,725,383 |
| Oct 28, 2025 | 4.15 | 4.18 | 4.10 | 4.16 | 4.16 | 0.24% | 1,765,041 |
| Oct 27, 2025 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 0.46% | 5,366,608 |
| Oct 26, 2025 | 4.09 | 4.16 | 4.10 | 4.13 | 4.13 | 0.93% | 5,218,429 |
| Oct 23, 2025 | 4.06 | 4.13 | 4.05 | 4.09 | 4.09 | 0.71% | 3,112,614 |
| Oct 22, 2025 | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | 0.25% | 2,356,744 |
| Oct 21, 2025 | 4.08 | 4.09 | 4.05 | 4.05 | 4.05 | -0.71% | 1,927,177 |
| Oct 20, 2025 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -1.40% | 4,402,758 |
| Oct 19, 2025 | 4.05 | 4.15 | 4.07 | 4.14 | 4.14 | 2.15% | 6,606,917 |
| Oct 16, 2025 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.43% | 4,234,336 |
| Oct 15, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 0.99% | 2,632,172 |
| Oct 14, 2025 | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | -0.48% | 4,428,414 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.96 | 3.97 | 3.97 | 0.23% | 2,167,727 |