Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 7.430 | 7.430 | 7.000 | 7.040 | 7.040 | 5,034,504 |
| 2026-10-15 | 7.220 | 7.480 | 7.110 | 7.460 | 7.460 | 5,933,963 |
| 2026-10-14 | 7.170 | 7.300 | 7.040 | 7.300 | 7.300 | 4,657,041 |
| 2026-10-13 | 7.300 | 7.430 | 6.900 | 7.110 | 7.110 | 10,815,313 |
| 2026-10-12 | 7.720 | 7.730 | 7.360 | 7.400 | 7.400 | 8,870,339 |
| 2026-10-11 | 7.860 | 7.950 | 7.710 | 7.730 | 7.730 | 10,177,043 |
| 2026-10-07 | 7.630 | 7.870 | 7.510 | 7.860 | 7.860 | 7,734,086 |
| 2026-10-06 | 7.700 | 7.800 | 7.610 | 7.610 | 7.610 | 5,995,611 |
| 2026-10-05 | 7.770 | 7.780 | 7.600 | 7.730 | 7.730 | 5,020,109 |
| 2026-10-04 | 7.680 | 7.770 | 7.610 | 7.770 | 7.770 | 5,169,448 |
| 2026-10-01 | 7.510 | 7.690 | 7.400 | 7.650 | 7.650 | 7,952,389 |
| 2026-09-30 | 7.270 | 7.500 | 7.120 | 7.490 | 7.490 | 5,569,350 |
| 2026-09-29 | 7.100 | 7.360 | 7.030 | 7.300 | 7.300 | 7,907,320 |
| 2026-09-28 | 7.150 | 7.200 | 6.820 | 7.020 | 7.020 | 8,665,783 |
| 2026-09-27 | 7.510 | 7.570 | 7.040 | 7.150 | 7.150 | 6,819,754 |
| 2026-09-24 | 7.590 | 7.590 | 7.260 | 7.450 | 7.450 | 7,275,308 |
| 2026-09-23 | 7.700 | 7.750 | 7.580 | 7.590 | 7.590 | 4,076,158 |
| 2026-09-22 | 7.550 | 7.700 | 7.550 | 7.680 | 7.680 | 5,395,067 |
| 2026-09-21 | 7.720 | 7.730 | 7.490 | 7.510 | 7.510 | 13,037,851 |
| 2026-09-20 | 7.880 | 7.880 | 7.720 | 7.730 | 7.730 | 9,775,039 |
| 2026-09-17 | 7.850 | 7.990 | 7.810 | 7.880 | 7.880 | 9,696,070 |
| 2026-09-16 | 7.880 | 7.980 | 7.840 | 7.890 | 7.890 | 6,373,456 |
| 2026-09-15 | 7.900 | 8.050 | 7.800 | 7.880 | 7.880 | 10,320,475 |
| 2026-09-14 | 8.250 | 8.270 | 7.860 | 7.910 | 7.910 | 14,716,148 |
| 2026-09-13 | 8.690 | 8.880 | 8.210 | 8.230 | 8.230 | 34,205,060 |
| 2026-09-10 | 8.230 | 8.400 | 8.160 | 8.300 | 8.300 | 6,640,824 |
| 2026-09-09 | 8.460 | 8.470 | 8.150 | 8.220 | 8.220 | 12,497,232 |
| 2026-09-08 | 8.760 | 8.770 | 8.410 | 8.450 | 8.450 | 9,837,468 |
| 2026-09-07 | 8.790 | 8.950 | 8.530 | 8.750 | 8.750 | 14,540,384 |
| 2026-09-06 | 8.130 | 8.790 | 8.110 | 8.700 | 8.700 | 34,798,488 |
| 2026-09-03 | 7.750 | 7.980 | 7.730 | 7.980 | 7.980 | 18,364,608 |
| 2026-09-02 | 7.730 | 7.760 | 7.650 | 7.710 | 7.710 | 5,675,654 |
| 2026-09-01 | 7.700 | 7.760 | 7.650 | 7.730 | 7.730 | 6,039,533 |
| 2026-08-31 | 7.750 | 7.800 | 7.600 | 7.650 | 7.650 | 9,534,407 |
| 2026-08-30 | 7.570 | 7.740 | 7.520 | 7.740 | 7.740 | 6,154,065 |
| 2026-08-26 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 7,473,762 |
| 2026-08-25 | 7.650 | 7.700 | 7.490 | 7.580 | 7.580 | 10,714,010 |
| 2026-08-24 | 7.750 | 7.770 | 7.580 | 7.620 | 7.620 | 7,521,430 |
| 2026-08-23 | 7.700 | 7.750 | 7.680 | 7.740 | 7.740 | 4,540,830 |
| 2026-08-20 | 7.690 | 7.700 | 7.620 | 7.650 | 7.650 | 4,484,690 |
| 2026-08-19 | 7.700 | 7.770 | 7.620 | 7.670 | 7.670 | 9,157,448 |
| 2026-08-18 | 7.750 | 7.790 | 7.570 | 7.600 | 7.600 | 9,162,584 |
| 2026-08-17 | 7.700 | 7.760 | 7.670 | 7.750 | 7.750 | 5,206,273 |
| 2026-08-16 | 7.620 | 7.710 | 7.560 | 7.700 | 7.700 | 6,193,344 |
| 2026-08-13 | 7.750 | 7.820 | 7.550 | 7.620 | 7.620 | 11,499,267 |
| 2026-08-12 | 7.510 | 7.880 | 7.510 | 7.750 | 7.750 | 13,350,472 |
| 2026-08-11 | 7.760 | 7.770 | 7.450 | 7.510 | 7.510 | 19,229,863 |
| 2026-08-10 | 7.960 | 7.990 | 7.650 | 7.760 | 7.760 | 22,013,662 |
| 2026-08-09 | 8.040 | 8.050 | 7.950 | 7.960 | 7.960 | 8,833,369 |
| 2026-08-06 | 7.980 | 8.050 | 7.880 | 8.040 | 8.040 | 9,900,615 |
| 2026-08-05 | 7.970 | 8.020 | 7.950 | 7.980 | 7.980 | 4,135,296 |
| 2026-08-04 | 8.010 | 8.050 | 7.940 | 7.970 | 7.970 | 4,873,788 |
| 2026-08-03 | 8.070 | 8.120 | 8.000 | 8.010 | 8.010 | 6,777,462 |
| 2026-08-02 | 7.980 | 8.070 | 7.900 | 8.070 | 8.070 | 6,925,497 |
| 2026-07-30 | 8.000 | 8.000 | 7.790 | 7.980 | 7.980 | 10,017,175 |
| 2026-07-29 | 8.050 | 8.130 | 7.960 | 8.000 | 8.000 | 5,693,514 |
| 2026-07-28 | 8.040 | 8.160 | 8.000 | 8.050 | 8.050 | 8,200,336 |
| 2026-07-27 | 8.260 | 8.260 | 7.980 | 7.990 | 7.990 | 14,829,846 |
| 2026-07-26 | 8.330 | 8.340 | 8.230 | 8.260 | 8.260 | 7,209,738 |
| 2026-07-22 | 8.340 | 8.400 | 8.260 | 8.350 | 8.350 | 7,671,033 |
Page 1 of 13 · 770 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.1500 EGP |
| 2025-05-27 | 0.1250 EGP |
| 2024-05-28 | 0.1100 EGP |
| 2023-05-29 | 0.0750 EGP |
| 2021-04-29 | 0.3000 EGP |
| 2020-04-07 | 0.3000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.