Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.150 | 4.200 | 4.120 | 4.140 | 4.140 | 5,798,116 |
| 2024-07-29 | 4.150 | 4.220 | 4.140 | 4.150 | 4.150 | 2,818,675 |
| 2024-07-28 | 4.180 | 4.200 | 4.120 | 4.150 | 4.150 | 3,546,122 |
| 2024-07-24 | 4.250 | 4.290 | 4.160 | 4.180 | 4.180 | 5,329,792 |
| 2024-07-23 | 4.290 | 4.330 | 4.220 | 4.250 | 4.250 | 9,342,013 |
| 2024-07-22 | 4.060 | 4.390 | 4.060 | 4.290 | 4.290 | 45,183,171 |
| 2024-07-21 | 4.010 | 4.120 | 4.010 | 4.060 | 4.060 | 20,214,723 |
| 2024-07-18 | 3.930 | 4.050 | 3.930 | 4.010 | 4.010 | 32,481,311 |
| 2024-07-17 | 3.860 | 3.940 | 3.850 | 3.930 | 3.930 | 7,237,693 |
| 2024-07-16 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 3,451,821 |
| 2024-07-15 | 3.860 | 3.900 | 3.820 | 3.840 | 3.840 | 3,455,118 |
| 2024-07-14 | 3.890 | 3.960 | 3.850 | 3.860 | 3.860 | 5,187,522 |
| 2024-07-10 | 3.920 | 4.010 | 3.870 | 3.890 | 3.890 | 14,771,492 |
| 2024-07-09 | 3.890 | 3.930 | 3.840 | 3.920 | 3.920 | 7,725,894 |
| 2024-07-08 | 3.950 | 4.000 | 3.800 | 3.890 | 3.890 | 12,534,702 |
| 2024-07-07 | 3.930 | 4.030 | 3.930 | 3.950 | 3.950 | 15,181,333 |
| 2024-07-04 | 3.880 | 4.030 | 3.880 | 3.930 | 3.930 | 27,188,714 |
| 2024-07-03 | 3.850 | 3.940 | 3.840 | 3.880 | 3.880 | 8,188,833 |
| 2024-07-02 | 3.870 | 3.920 | 3.800 | 3.850 | 3.850 | 9,362,184 |
| 2024-07-01 | 3.870 | 3.910 | 3.850 | 3.870 | 3.870 | 4,631,647 |
| 2024-06-27 | 3.860 | 3.960 | 3.850 | 3.870 | 3.870 | 19,491,283 |
| 2024-06-26 | 3.780 | 3.950 | 3.780 | 3.860 | 3.860 | 31,336,534 |
| 2024-06-25 | 3.760 | 3.800 | 3.680 | 3.780 | 3.780 | 9,139,692 |
| 2024-06-24 | 3.800 | 3.850 | 3.760 | 3.760 | 3.760 | 10,891,604 |
| 2024-06-23 | 3.730 | 3.810 | 3.680 | 3.800 | 3.800 | 23,207,543 |
| 2024-06-13 | 3.570 | 3.740 | 3.550 | 3.730 | 3.730 | 9,728,806 |
| 2024-06-12 | 3.530 | 3.600 | 3.520 | 3.570 | 3.570 | 5,636,266 |
| 2024-06-11 | 3.450 | 3.550 | 3.450 | 3.530 | 3.530 | 6,555,253 |
| 2024-06-10 | 3.390 | 3.470 | 3.360 | 3.450 | 3.450 | 4,016,864 |
| 2024-06-09 | 3.540 | 3.550 | 3.350 | 3.390 | 3.390 | 6,707,062 |
| 2024-06-06 | 3.660 | 3.690 | 3.530 | 3.540 | 3.540 | 11,122,714 |
| 2024-06-05 | 3.720 | 3.760 | 3.610 | 3.660 | 3.660 | 9,951,922 |
| 2024-06-04 | 3.750 | 3.810 | 3.710 | 3.720 | 3.720 | 14,674,667 |
| 2024-06-03 | 3.610 | 3.770 | 3.610 | 3.750 | 3.750 | 13,706,081 |
| 2024-06-02 | 3.630 | 3.650 | 3.510 | 3.610 | 3.610 | 8,400,231 |
| 2024-05-30 | 3.660 | 3.680 | 3.510 | 3.630 | 3.630 | 8,396,086 |
| 2024-05-29 | 3.710 | 3.760 | 3.640 | 3.660 | 3.660 | 10,268,760 |
| 2024-05-28 | 3.800 | 3.800 | 3.630 | 3.710 | 3.710 | 10,592,613 |
| 2024-05-27 | 3.880 | 3.900 | 3.710 | 3.800 | 3.800 | 14,326,914 |
| 2024-05-26 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 17,942,021 |
| 2024-05-23 | 3.550 | 3.760 | 3.520 | 3.720 | 3.720 | 22,091,973 |
| 2024-05-22 | 3.460 | 3.570 | 3.460 | 3.550 | 3.550 | 6,558,364 |
| 2024-05-21 | 3.490 | 3.580 | 3.450 | 3.460 | 3.460 | 9,673,174 |
| 2024-05-20 | 3.500 | 3.570 | 3.460 | 3.490 | 3.490 | 5,072,097 |
| 2024-05-19 | 3.400 | 3.530 | 3.400 | 3.500 | 3.500 | 10,242,239 |
| 2024-05-16 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 6,658,107 |
| 2024-05-15 | 3.260 | 3.340 | 3.250 | 3.280 | 3.280 | 4,052,174 |
| 2024-05-14 | 3.310 | 3.350 | 3.240 | 3.260 | 3.260 | 4,129,726 |
| 2024-05-13 | 3.200 | 3.320 | 3.140 | 3.310 | 3.310 | 5,041,027 |
| 2024-05-12 | 3.380 | 3.430 | 3.150 | 3.200 | 3.200 | 5,702,919 |
| 2024-05-09 | 3.440 | 3.470 | 3.330 | 3.380 | 3.380 | 3,082,156 |
| 2024-05-08 | 3.490 | 3.590 | 3.420 | 3.440 | 3.440 | 5,436,195 |
| 2024-05-07 | 3.360 | 3.490 | 3.290 | 3.490 | 3.490 | 5,290,536 |
| 2024-05-02 | 3.240 | 3.460 | 3.240 | 3.360 | 3.360 | 7,474,884 |
| 2024-05-01 | 3.210 | 3.270 | 3.210 | 3.270 | 3.270 | 15,019,176 |
| 2024-04-30 | 3.430 | 3.480 | 3.140 | 3.210 | 3.210 | 4,432,815 |
| 2024-04-29 | 3.250 | 3.450 | 3.250 | 3.430 | 3.430 | 4,704,417 |
| 2024-04-28 | 3.440 | 3.530 | 3.250 | 3.250 | 3.250 | 5,326,093 |
| 2024-04-24 | 3.650 | 3.670 | 3.430 | 3.440 | 3.440 | 7,911,151 |
| 2024-04-23 | 3.830 | 3.870 | 3.620 | 3.650 | 3.650 | 4,584,652 |
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.