Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt
· Delayed Price · Currency is EGP 4.600
-0.090 (-1.92%)
At close: Mar 8, 2026
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 4.69 | 4.74 | 4.52 | 4.60 | 4.60 | -1.92% | 2,353,540 |
| Mar 5, 2026 | 4.32 | 4.76 | 4.27 | 4.69 | 4.69 | 8.56% | 1,932,845 |
| Mar 4, 2026 | 4.20 | 4.34 | 4.13 | 4.32 | 4.32 | 2.86% | 286,002 |
| Mar 3, 2026 | 4.22 | 4.22 | 4.10 | 4.20 | 4.20 | -0.47% | 362,114 |
| Mar 2, 2026 | 4.14 | 4.33 | 4.11 | 4.22 | 4.22 | 1.93% | 275,960 |
| Mar 1, 2026 | 4.15 | 4.15 | 4.05 | 4.14 | 4.14 | -0.24% | 488,371 |
| Feb 26, 2026 | 4.17 | 4.19 | 4.14 | 4.15 | 4.15 | -0.48% | 192,307 |
| Feb 25, 2026 | 4.31 | 4.39 | 4.16 | 4.17 | 4.17 | -3.25% | 1,097,469 |
| Feb 24, 2026 | 4.35 | 4.40 | 4.29 | 4.31 | 4.31 | -0.92% | 211,537 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 131,554 |
| Feb 22, 2026 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | - | 2,173,920 |
| Feb 19, 2026 | 4.51 | 4.50 | 4.36 | 4.40 | 4.40 | -2.44% | 329,523 |
| Feb 18, 2026 | 4.52 | 4.55 | 4.50 | 4.51 | 4.51 | -0.22% | 445,925 |
| Feb 17, 2026 | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | 0.67% | 228,798 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -1.97% | 288,586 |
| Feb 15, 2026 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | 0.44% | 371,096 |
| Feb 12, 2026 | 4.50 | 4.63 | 4.41 | 4.56 | 4.56 | 1.33% | 689,610 |
| Feb 11, 2026 | 4.52 | 4.56 | 4.45 | 4.50 | 4.50 | -0.44% | 395,853 |
| Feb 10, 2026 | 4.54 | 4.57 | 4.50 | 4.52 | 4.52 | -0.44% | 166,464 |
| Feb 9, 2026 | 4.49 | 4.62 | 4.47 | 4.54 | 4.54 | 1.11% | 1,142,657 |
| Feb 8, 2026 | 4.44 | 4.54 | 4.45 | 4.49 | 4.49 | 1.13% | 319,232 |
| Feb 5, 2026 | 4.42 | 4.66 | 4.32 | 4.44 | 4.44 | 0.45% | 1,760,186 |
| Feb 4, 2026 | 4.38 | 4.44 | 4.35 | 4.42 | 4.42 | 0.91% | 757,474 |
| Feb 3, 2026 | 4.33 | 4.45 | 4.31 | 4.38 | 4.38 | 1.15% | 718,512 |
| Feb 2, 2026 | 4.49 | 4.52 | 4.05 | 4.33 | 4.33 | -3.56% | 2,872,766 |
| Feb 1, 2026 | 4.46 | 4.55 | 4.42 | 4.49 | 4.49 | 0.67% | 190,055 |
| Jan 28, 2026 | 4.43 | 4.59 | 4.40 | 4.46 | 4.46 | 0.68% | 2,416,172 |
| Jan 27, 2026 | 4.65 | 4.69 | 4.40 | 4.43 | 4.43 | -4.73% | 1,053,594 |
| Jan 26, 2026 | 4.73 | 4.77 | 4.62 | 4.65 | 4.65 | -1.69% | 309,372 |
| Jan 25, 2026 | 4.67 | 4.75 | 4.61 | 4.73 | 4.73 | 1.28% | 476,746 |
| Jan 22, 2026 | 4.66 | 4.74 | 4.63 | 4.67 | 4.67 | 0.21% | 205,100 |
| Jan 21, 2026 | 4.68 | 4.70 | 4.61 | 4.66 | 4.66 | -0.43% | 266,346 |
| Jan 20, 2026 | 4.48 | 4.74 | 4.45 | 4.68 | 4.68 | 4.46% | 858,858 |
| Jan 19, 2026 | 4.45 | 4.52 | 4.44 | 4.48 | 4.48 | 0.67% | 211,855 |
| Jan 18, 2026 | 4.44 | 4.58 | 4.40 | 4.45 | 4.45 | 0.23% | 669,558 |
| Jan 15, 2026 | 4.52 | 4.55 | 4.34 | 4.44 | 4.44 | -1.77% | 232,557 |
| Jan 14, 2026 | 4.69 | 4.69 | 4.48 | 4.52 | 4.52 | -3.62% | 453,095 |
| Jan 13, 2026 | 4.72 | 4.75 | 4.66 | 4.69 | 4.69 | -0.64% | 219,077 |
| Jan 12, 2026 | 4.76 | 4.79 | 4.66 | 4.72 | 4.72 | -0.84% | 202,104 |
| Jan 11, 2026 | 4.77 | 4.80 | 4.74 | 4.76 | 4.76 | -0.21% | 197,388 |
| Jan 8, 2026 | 4.77 | 4.80 | 4.75 | 4.77 | 4.77 | - | 265,119 |
| Jan 6, 2026 | 4.77 | 4.82 | 4.70 | 4.77 | 4.77 | - | 230,589 |
| Jan 5, 2026 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | -1.24% | 542,958 |
| Jan 4, 2026 | 4.79 | 4.85 | 4.74 | 4.83 | 4.83 | 0.84% | 515,043 |
| Dec 31, 2025 | 4.87 | 4.85 | 4.78 | 4.79 | 4.79 | -1.64% | 366,508 |
| Dec 30, 2025 | 4.84 | 4.88 | 4.81 | 4.87 | 4.87 | 0.62% | 426,881 |
| Dec 29, 2025 | 4.86 | 4.89 | 4.79 | 4.84 | 4.84 | -0.41% | 768,010 |
| Dec 28, 2025 | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | -1.02% | 397,989 |
| Dec 25, 2025 | 4.87 | 4.92 | 4.83 | 4.91 | 4.91 | 0.82% | 445,852 |
| Dec 24, 2025 | 4.91 | 5.00 | 4.87 | 4.87 | 4.87 | -0.81% | 1,259,500 |
| Dec 23, 2025 | 4.77 | 4.94 | 4.77 | 4.91 | 4.91 | 2.94% | 583,438 |
| Dec 22, 2025 | 4.81 | 4.89 | 4.77 | 4.77 | 4.77 | -0.83% | 666,460 |
| Dec 21, 2025 | 4.83 | 4.85 | 4.76 | 4.81 | 4.81 | -0.41% | 521,199 |
| Dec 18, 2025 | 4.79 | 4.85 | 4.74 | 4.83 | 4.83 | 0.84% | 255,664 |
| Dec 17, 2025 | 4.88 | 4.91 | 4.77 | 4.79 | 4.79 | -1.84% | 866,918 |
| Dec 16, 2025 | 4.93 | 5.00 | 4.86 | 4.88 | 4.88 | -1.01% | 976,553 |
| Dec 15, 2025 | 4.90 | 5.03 | 4.86 | 4.93 | 4.93 | 0.61% | 1,249,898 |
| Dec 14, 2025 | 4.94 | 4.95 | 4.86 | 4.90 | 4.90 | -0.81% | 261,023 |
| Dec 11, 2025 | 4.95 | 5.00 | 4.91 | 4.94 | 4.94 | -0.20% | 228,403 |
| Dec 10, 2025 | 4.96 | 5.13 | 4.94 | 4.95 | 4.95 | -0.20% | 828,883 |
| Dec 9, 2025 | 4.88 | 4.99 | 4.89 | 4.96 | 4.96 | 1.64% | 6,608,072 |
| Dec 8, 2025 | 5.03 | 5.09 | 4.87 | 4.88 | 4.88 | -2.98% | 629,897 |
| Dec 7, 2025 | 4.84 | 5.10 | 4.84 | 5.03 | 5.03 | 3.93% | 1,069,196 |
| Dec 4, 2025 | 4.86 | 4.93 | 4.81 | 4.84 | 4.84 | -0.41% | 2,933,457 |
| Dec 3, 2025 | 4.95 | 4.97 | 4.84 | 4.86 | 4.86 | -1.82% | 723,878 |
| Dec 2, 2025 | 4.65 | 4.98 | 4.66 | 4.95 | 4.95 | 6.45% | 19,243,520 |
| Dec 1, 2025 | 4.72 | 4.77 | 4.63 | 4.65 | 4.65 | -1.48% | 284,979 |
| Nov 30, 2025 | 4.75 | 4.79 | 4.70 | 4.72 | 4.72 | -0.63% | 351,078 |
| Nov 27, 2025 | 4.70 | 4.75 | 4.66 | 4.75 | 4.75 | 1.06% | 307,603 |
| Nov 26, 2025 | 4.69 | 4.75 | 4.65 | 4.70 | 4.70 | 0.21% | 265,564 |
| Nov 25, 2025 | 4.76 | 4.80 | 4.67 | 4.69 | 4.69 | -1.47% | 715,449 |
| Nov 24, 2025 | 4.75 | 4.78 | 4.65 | 4.76 | 4.76 | 0.21% | 550,514 |
| Nov 23, 2025 | 4.81 | 4.87 | 4.72 | 4.75 | 4.75 | -1.25% | 613,716 |
| Nov 20, 2025 | 4.83 | 4.89 | 4.81 | 4.81 | 4.81 | -0.41% | 569,017 |
| Nov 19, 2025 | 4.85 | 4.89 | 4.80 | 4.83 | 4.83 | -0.41% | 507,595 |
| Nov 18, 2025 | 4.90 | 5.05 | 4.83 | 4.85 | 4.85 | -1.02% | 1,013,603 |
| Nov 17, 2025 | 4.85 | 5.05 | 4.85 | 4.90 | 4.90 | 1.03% | 1,209,085 |
| Nov 16, 2025 | 4.81 | 4.94 | 4.80 | 4.85 | 4.85 | 0.83% | 823,776 |
| Nov 13, 2025 | 4.84 | 4.91 | 4.80 | 4.81 | 4.81 | -0.62% | 648,683 |
| Nov 12, 2025 | 4.82 | 4.98 | 4.80 | 4.84 | 4.84 | 0.41% | 754,247 |
| Nov 11, 2025 | 4.91 | 4.95 | 4.75 | 4.82 | 4.82 | -1.83% | 1,721,617 |
| Nov 10, 2025 | 5.06 | 5.07 | 4.88 | 4.91 | 4.91 | -2.96% | 1,194,549 |
| Nov 9, 2025 | 5.07 | 5.13 | 5.02 | 5.06 | 5.06 | -0.20% | 692,670 |
| Nov 6, 2025 | 5.07 | 5.16 | 5.06 | 5.07 | 5.07 | - | 813,207 |
| Nov 5, 2025 | 5.23 | 5.27 | 5.00 | 5.07 | 5.07 | -3.06% | 1,830,850 |
| Nov 4, 2025 | 5.22 | 5.29 | 5.16 | 5.23 | 5.23 | 0.19% | 1,118,336 |
| Nov 3, 2025 | 5.19 | 5.33 | 5.18 | 5.22 | 5.22 | 0.58% | 2,777,898 |
| Nov 2, 2025 | 5.17 | 5.27 | 5.12 | 5.19 | 5.19 | 0.39% | 1,492,179 |
| Oct 30, 2025 | 5.22 | 5.36 | 5.15 | 5.17 | 5.17 | -0.96% | 2,517,724 |
| Oct 29, 2025 | 5.21 | 5.39 | 5.21 | 5.22 | 5.22 | 0.19% | 2,353,432 |
| Oct 28, 2025 | 5.31 | 5.38 | 5.17 | 5.21 | 5.21 | -1.88% | 2,622,431 |
| Oct 27, 2025 | 5.44 | 5.58 | 5.27 | 5.31 | 5.31 | -2.39% | 5,716,763 |
| Oct 26, 2025 | 5.10 | 5.63 | 5.24 | 5.44 | 5.44 | 6.67% | 20,366,900 |
| Oct 23, 2025 | 4.92 | 5.14 | 4.93 | 5.10 | 5.10 | 3.66% | 4,318,935 |
| Oct 22, 2025 | 4.83 | 5.00 | 4.76 | 4.92 | 4.92 | 1.86% | 1,443,437 |
| Oct 21, 2025 | 4.89 | 4.94 | 4.80 | 4.83 | 4.83 | -1.23% | 1,604,024 |
| Oct 20, 2025 | 4.81 | 5.02 | 4.81 | 4.89 | 4.89 | 1.66% | 4,341,076 |
| Oct 19, 2025 | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | 1.69% | 588,070 |
| Oct 16, 2025 | 4.72 | 4.88 | 4.71 | 4.73 | 4.73 | 0.21% | 684,523 |
| Oct 15, 2025 | 4.75 | 4.80 | 4.68 | 4.72 | 4.72 | -0.63% | 500,542 |