Mena for Touristic & Real Estate Investment (EGX:MENA)
Egypt
· Delayed Price · Currency is EGP 4.840
-0.020 (-0.41%)
At close: Dec 4, 2025
EGX:MENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.80 | 4.89 | 4.75 | 4.75 | 4.75 | -1.04% | 1,668,894 |
| Oct 13, 2025 | 4.58 | 4.81 | 4.54 | 4.80 | 4.80 | 4.80% | 3,750,094 |
| Oct 12, 2025 | 4.56 | 4.64 | 4.53 | 4.58 | 4.58 | 0.44% | 416,502 |
| Oct 8, 2025 | 4.67 | 4.75 | 4.55 | 4.56 | 4.56 | -2.36% | 584,189 |
| Oct 7, 2025 | 4.68 | 4.83 | 4.66 | 4.67 | 4.67 | -0.21% | 842,538 |
| Oct 6, 2025 | 4.61 | 4.69 | 4.56 | 4.68 | 4.68 | 1.52% | 705,268 |
| Oct 5, 2025 | 4.58 | 4.66 | 4.55 | 4.61 | 4.61 | 0.66% | 179,544 |
| Oct 2, 2025 | 4.61 | 4.66 | 4.54 | 4.58 | 4.58 | -0.65% | 397,859 |
| Oct 1, 2025 | 4.57 | 4.65 | 4.55 | 4.61 | 4.61 | 0.88% | 203,730 |
| Sep 30, 2025 | 4.64 | 4.70 | 4.54 | 4.57 | 4.57 | -1.51% | 608,190 |
| Sep 29, 2025 | 4.67 | 4.72 | 4.60 | 4.64 | 4.64 | -0.64% | 141,013 |
| Sep 28, 2025 | 4.57 | 4.75 | 4.62 | 4.67 | 4.67 | 2.19% | 385,005 |
| Sep 25, 2025 | 4.48 | 4.85 | 4.45 | 4.57 | 4.57 | 2.01% | 908,983 |
| Sep 24, 2025 | 4.52 | 4.55 | 4.45 | 4.48 | 4.48 | -0.88% | 157,324 |
| Sep 23, 2025 | 4.54 | 4.56 | 4.50 | 4.52 | 4.52 | -0.44% | 112,064 |
| Sep 22, 2025 | 4.42 | 4.57 | 4.42 | 4.54 | 4.54 | 2.71% | 258,977 |
| Sep 21, 2025 | 4.48 | 4.53 | 4.40 | 4.42 | 4.42 | -1.34% | 385,275 |
| Sep 18, 2025 | 4.64 | 4.68 | 4.33 | 4.48 | 4.48 | -3.45% | 551,006 |
| Sep 17, 2025 | 4.59 | 4.66 | 4.53 | 4.64 | 4.64 | 1.09% | 186,036 |
| Sep 16, 2025 | 4.79 | 4.79 | 4.51 | 4.59 | 4.59 | -4.18% | 293,582 |
| Sep 15, 2025 | 4.87 | 4.94 | 4.77 | 4.79 | 4.79 | -1.64% | 857,727 |
| Sep 14, 2025 | 4.69 | 4.94 | 4.60 | 4.87 | 4.87 | 3.84% | 940,990 |
| Sep 11, 2025 | 4.68 | 4.72 | 4.65 | 4.69 | 4.69 | 0.21% | 99,100 |
| Sep 10, 2025 | 4.69 | 4.76 | 4.65 | 4.68 | 4.68 | -0.21% | 300,422 |
| Sep 9, 2025 | 4.76 | 4.80 | 4.66 | 4.69 | 4.69 | -1.47% | 540,812 |
| Sep 8, 2025 | 4.79 | 4.87 | 4.75 | 4.76 | 4.76 | -0.63% | 421,282 |
| Sep 7, 2025 | 4.76 | 4.87 | 4.71 | 4.79 | 4.79 | 0.63% | 553,506 |
| Sep 3, 2025 | 4.90 | 5.00 | 4.75 | 4.76 | 4.76 | -2.86% | 1,243,864 |
| Sep 2, 2025 | 4.68 | 4.90 | 4.65 | 4.90 | 4.90 | 4.70% | 1,700,957 |
| Sep 1, 2025 | 4.58 | 4.75 | 4.50 | 4.68 | 4.68 | 2.18% | 480,277 |
| Aug 31, 2025 | 4.69 | 4.72 | 4.56 | 4.58 | 4.58 | -2.35% | 406,862 |
| Aug 28, 2025 | 4.65 | 4.74 | 4.64 | 4.69 | 4.69 | 0.86% | 232,795 |
| Aug 27, 2025 | 4.61 | 4.68 | 4.60 | 4.65 | 4.65 | 0.87% | 221,398 |
| Aug 26, 2025 | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | -1.07% | 660,812 |
| Aug 25, 2025 | 4.75 | 4.80 | 4.65 | 4.66 | 4.66 | -1.89% | 690,458 |
| Aug 24, 2025 | 4.79 | 4.83 | 4.70 | 4.75 | 4.75 | -0.84% | 1,085,896 |
| Aug 21, 2025 | 4.66 | 4.86 | 4.66 | 4.79 | 4.79 | 2.79% | 1,208,298 |
| Aug 20, 2025 | 4.81 | 4.86 | 4.60 | 4.66 | 4.66 | -3.12% | 1,236,297 |
| Aug 19, 2025 | 4.88 | 4.90 | 4.80 | 4.81 | 4.81 | -1.43% | 637,631 |
| Aug 18, 2025 | 4.93 | 4.98 | 4.82 | 4.88 | 4.88 | -1.01% | 699,958 |
| Aug 17, 2025 | 4.87 | 4.95 | 4.80 | 4.93 | 4.93 | 1.23% | 874,351 |
| Aug 14, 2025 | 4.87 | 4.92 | 4.80 | 4.87 | 4.87 | - | 476,550 |
| Aug 13, 2025 | 4.82 | 4.93 | 4.82 | 4.87 | 4.87 | 1.04% | 531,026 |
| Aug 12, 2025 | 4.82 | 4.94 | 4.80 | 4.82 | 4.82 | - | 684,682 |
| Aug 11, 2025 | 4.90 | 4.95 | 4.79 | 4.82 | 4.82 | -1.63% | 717,985 |
| Aug 10, 2025 | 4.92 | 5.10 | 4.89 | 4.90 | 4.90 | -0.41% | 2,792,671 |
| Aug 7, 2025 | 4.87 | 4.98 | 4.87 | 4.92 | 4.92 | 1.03% | 719,223 |
| Aug 6, 2025 | 4.99 | 5.07 | 4.85 | 4.87 | 4.87 | -2.40% | 690,737 |
| Aug 5, 2025 | 4.92 | 5.10 | 4.93 | 4.99 | 4.99 | 1.42% | 1,299,645 |
| Aug 4, 2025 | 4.97 | 5.08 | 4.90 | 4.92 | 4.92 | -1.01% | 1,863,041 |
| Aug 3, 2025 | 4.85 | 5.00 | 4.83 | 4.97 | 4.97 | 2.47% | 232,609 |
| Jul 31, 2025 | 4.82 | 4.94 | 4.76 | 4.85 | 4.85 | 0.62% | 627,498 |
| Jul 30, 2025 | 5.03 | 5.08 | 4.70 | 4.82 | 4.82 | -4.17% | 1,198,052 |
| Jul 29, 2025 | 5.05 | 5.25 | 5.02 | 5.03 | 5.03 | -0.40% | 3,887,127 |
| Jul 28, 2025 | 4.84 | 5.18 | 4.86 | 5.05 | 5.05 | 4.34% | 3,634,659 |
| Jul 27, 2025 | 4.72 | 4.97 | 4.65 | 4.84 | 4.84 | 2.54% | 679,869 |
| Jul 23, 2025 | 4.80 | 4.90 | 4.69 | 4.72 | 4.72 | -1.67% | 293,790 |
| Jul 22, 2025 | 4.78 | 4.84 | 4.72 | 4.80 | 4.80 | 0.42% | 517,805 |
| Jul 21, 2025 | 4.89 | 4.97 | 4.75 | 4.78 | 4.78 | -2.25% | 288,138 |
| Jul 20, 2025 | 4.88 | 5.00 | 4.84 | 4.89 | 4.89 | 0.20% | 839,376 |
| Jul 17, 2025 | 4.72 | 4.99 | 4.75 | 4.88 | 4.88 | 3.39% | 1,186,183 |
| Jul 16, 2025 | 4.42 | 4.82 | 4.40 | 4.72 | 4.72 | 6.79% | 1,673,621 |
| Jul 15, 2025 | 4.42 | 4.54 | 4.40 | 4.42 | 4.42 | - | 156,034 |