Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.930 | 3.970 | 3.810 | 3.830 | 3.830 | 2,686,977 |
| 2024-04-21 | 3.820 | 3.960 | 3.820 | 3.930 | 3.930 | 3,632,098 |
| 2024-04-18 | 4.100 | 4.180 | 3.760 | 3.820 | 3.820 | 15,862,096 |
| 2024-04-17 | 3.980 | 4.120 | 3.970 | 4.100 | 4.100 | 16,325,181 |
| 2024-04-16 | 3.850 | 3.990 | 3.840 | 3.980 | 3.980 | 13,105,903 |
| 2024-04-15 | 3.770 | 3.860 | 3.690 | 3.850 | 3.850 | 6,564,599 |
| 2024-04-08 | 3.770 | 3.790 | 3.740 | 3.770 | 3.770 | 3,405,157 |
| 2024-04-07 | 3.750 | 3.810 | 3.750 | 3.770 | 3.770 | 3,498,647 |
| 2024-04-04 | 3.730 | 3.810 | 3.730 | 3.750 | 3.750 | 5,797,440 |
| 2024-04-03 | 3.710 | 3.730 | 3.640 | 3.730 | 3.730 | 3,791,665 |
| 2024-04-02 | 3.730 | 3.810 | 3.670 | 3.710 | 3.710 | 7,302,880 |
| 2024-04-01 | 3.470 | 3.730 | 3.470 | 3.730 | 3.730 | 8,670,632 |
| 2024-03-31 | 3.670 | 3.720 | 3.430 | 3.470 | 3.470 | 7,933,280 |
| 2024-03-28 | 3.710 | 3.770 | 3.630 | 3.670 | 3.670 | 5,681,076 |
| 2024-03-27 | 3.850 | 3.890 | 3.710 | 3.710 | 3.710 | 6,797,763 |
| 2024-03-26 | 4.010 | 4.060 | 3.850 | 3.850 | 3.850 | 9,489,720 |
| 2024-03-25 | 3.880 | 4.030 | 3.830 | 4.010 | 4.010 | 13,806,616 |
| 2024-03-24 | 3.810 | 3.910 | 3.770 | 3.880 | 3.880 | 6,162,299 |
| 2024-03-21 | 3.710 | 3.820 | 3.610 | 3.810 | 3.810 | 7,626,929 |
| 2024-03-20 | 3.630 | 3.780 | 3.630 | 3.710 | 3.710 | 5,318,394 |
| 2024-03-19 | 3.480 | 3.630 | 3.440 | 3.630 | 3.630 | 7,109,198 |
| 2024-03-18 | 3.870 | 3.910 | 3.480 | 3.480 | 3.480 | 12,306,766 |
| 2024-03-17 | 3.910 | 4.150 | 3.870 | 3.870 | 3.870 | 7,186,179 |
| 2024-03-14 | 3.810 | 4.000 | 3.730 | 3.910 | 3.910 | 14,745,536 |
| 2024-03-13 | 4.000 | 4.070 | 3.690 | 3.810 | 3.810 | 28,941,182 |
| 2024-03-12 | 4.130 | 4.180 | 3.970 | 4.000 | 4.000 | 17,052,062 |
| 2024-03-11 | 4.290 | 4.350 | 4.110 | 4.130 | 4.130 | 10,989,221 |
| 2024-03-10 | 4.220 | 4.450 | 4.220 | 4.290 | 4.290 | 24,166,605 |
| 2024-03-07 | 4.370 | 4.420 | 4.110 | 4.220 | 4.220 | 22,424,729 |
| 2024-03-06 | 4.850 | 4.850 | 4.260 | 4.370 | 4.370 | 61,049,528 |
| 2024-03-05 | 4.870 | 5.190 | 4.660 | 4.850 | 4.850 | 33,560,843 |
| 2024-03-04 | 4.600 | 4.990 | 4.600 | 4.870 | 4.870 | 34,729,165 |
| 2024-03-03 | 4.610 | 4.730 | 4.560 | 4.600 | 4.600 | 11,126,661 |
| 2024-02-29 | 4.830 | 4.900 | 4.500 | 4.610 | 4.610 | 30,393,274 |
| 2024-02-28 | 5.090 | 5.250 | 4.800 | 4.830 | 4.830 | 17,647,489 |
| 2024-02-27 | 5.040 | 5.330 | 5.040 | 5.090 | 5.090 | 44,883,842 |
| 2024-02-26 | 5.160 | 5.400 | 5.000 | 5.040 | 5.040 | 28,708,409 |
| 2024-02-25 | 5.210 | 5.740 | 4.800 | 5.160 | 5.160 | 47,819,163 |
| 2024-02-22 | 5.340 | 5.380 | 5.170 | 5.210 | 5.210 | 10,631,992 |
| 2024-02-21 | 5.210 | 5.570 | 5.010 | 5.340 | 5.340 | 33,182,444 |
| 2024-02-20 | 5.300 | 5.360 | 5.200 | 5.210 | 5.210 | 10,949,178 |
| 2024-02-19 | 5.170 | 5.300 | 5.030 | 5.300 | 5.300 | 15,810,553 |
| 2024-02-18 | 5.110 | 5.220 | 5.060 | 5.170 | 5.170 | 13,490,664 |
| 2024-02-15 | 4.860 | 5.150 | 4.860 | 5.110 | 5.110 | 26,752,536 |
| 2024-02-14 | 4.790 | 4.950 | 4.700 | 4.860 | 4.860 | 14,523,916 |
| 2024-02-13 | 4.810 | 4.920 | 4.790 | 4.790 | 4.790 | 7,585,009 |
| 2024-02-12 | 4.830 | 4.940 | 4.700 | 4.810 | 4.810 | 21,272,009 |
| 2024-02-11 | 4.910 | 5.150 | 4.750 | 4.830 | 4.830 | 38,413,216 |
| 2024-02-08 | 4.550 | 4.910 | 4.500 | 4.910 | 4.910 | 40,374,227 |
| 2024-02-07 | 4.710 | 4.720 | 4.450 | 4.550 | 4.550 | 21,563,923 |
| 2024-02-06 | 4.450 | 4.790 | 4.350 | 4.710 | 4.710 | 36,180,946 |
| 2024-02-05 | 4.220 | 4.610 | 4.220 | 4.450 | 4.450 | 50,285,196 |
| 2024-02-04 | 3.950 | 4.220 | 3.880 | 4.220 | 4.220 | 15,231,072 |
| 2024-02-01 | 3.720 | 3.970 | 3.610 | 3.950 | 3.950 | 14,900,762 |
| 2024-01-31 | 4.160 | 4.250 | 3.700 | 3.720 | 3.720 | 25,240,790 |
| 2024-01-30 | 4.170 | 4.220 | 4.140 | 4.160 | 4.160 | 12,738,558 |
| 2024-01-29 | 4.150 | 4.260 | 4.150 | 4.170 | 4.170 | 8,697,408 |
| 2024-01-28 | 4.160 | 4.250 | 4.140 | 4.150 | 4.150 | 5,023,974 |
| 2024-01-24 | 4.180 | 4.210 | 4.130 | 4.160 | 4.160 | 6,948,293 |
| 2024-01-23 | 4.270 | 4.290 | 4.180 | 4.180 | 4.180 | 10,242,222 |
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.