Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.280 | 4.360 | 4.250 | 4.270 | 4.270 | 16,215,614 |
| 2024-01-21 | 4.210 | 4.310 | 4.210 | 4.280 | 4.280 | 42,130,141 |
| 2024-01-18 | 4.200 | 4.260 | 4.190 | 4.210 | 4.210 | 5,361,488 |
| 2024-01-17 | 4.280 | 4.350 | 4.200 | 4.200 | 4.200 | 10,536,119 |
| 2024-01-16 | 4.230 | 4.330 | 4.230 | 4.280 | 4.280 | 10,957,748 |
| 2024-01-15 | 4.280 | 4.430 | 4.230 | 4.230 | 4.230 | 16,544,204 |
| 2024-01-14 | 4.160 | 4.280 | 4.150 | 4.280 | 4.280 | 8,568,187 |
| 2024-01-11 | 4.240 | 4.270 | 4.120 | 4.160 | 4.160 | 9,824,408 |
| 2024-01-10 | 4.350 | 4.380 | 4.200 | 4.240 | 4.240 | 5,725,873 |
| 2024-01-09 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 5,450,305 |
| 2024-01-08 | 4.180 | 4.350 | 4.150 | 4.350 | 4.350 | 6,890,809 |
| 2024-01-04 | 4.160 | 4.250 | 4.160 | 4.180 | 4.180 | 5,772,378 |
| 2024-01-03 | 4.170 | 4.220 | 4.150 | 4.160 | 4.160 | 2,787,019 |
| 2024-01-02 | 4.060 | 4.230 | 4.060 | 4.170 | 4.170 | 3,932,999 |
| 2023-12-31 | 4.100 | 4.190 | 4.020 | 4.060 | 4.060 | 4,338,550 |
| 2023-12-28 | 3.910 | 4.130 | 3.910 | 4.100 | 4.100 | 6,079,298 |
| 2023-12-27 | 3.820 | 4.000 | 3.820 | 3.910 | 3.910 | 8,768,225 |
| 2023-12-26 | 3.850 | 3.930 | 3.800 | 3.820 | 3.820 | 9,644,692 |
| 2023-12-25 | 3.850 | 3.890 | 3.770 | 3.850 | 3.850 | 6,902,980 |
| 2023-12-24 | 4.020 | 4.090 | 3.850 | 3.850 | 3.850 | 9,858,614 |
| 2023-12-21 | 4.160 | 4.250 | 4.000 | 4.020 | 4.020 | 11,126,511 |
| 2023-12-20 | 4.230 | 4.300 | 4.130 | 4.160 | 4.160 | 3,872,370 |
| 2023-12-19 | 4.340 | 4.420 | 4.230 | 4.230 | 4.230 | 4,674,916 |
| 2023-12-18 | 4.260 | 4.430 | 4.260 | 4.340 | 4.340 | 8,259,573 |
| 2023-12-17 | 4.250 | 4.320 | 4.250 | 4.260 | 4.260 | 2,631,533 |
| 2023-12-14 | 4.290 | 4.390 | 4.250 | 4.250 | 4.250 | 5,413,266 |
| 2023-12-13 | 4.130 | 4.320 | 4.130 | 4.290 | 4.290 | 7,262,895 |
| 2023-12-12 | 4.350 | 4.450 | 4.100 | 4.130 | 4.130 | 12,921,537 |
| 2023-12-11 | 4.490 | 4.540 | 4.350 | 4.350 | 4.350 | 11,674,573 |
| 2023-12-10 | 4.320 | 4.630 | 4.320 | 4.490 | 4.490 | 23,517,365 |
| 2023-12-07 | 4.440 | 4.440 | 4.010 | 4.320 | 4.320 | 14,879,881 |
| 2023-12-06 | 4.370 | 4.650 | 4.320 | 4.450 | 4.450 | 26,966,891 |
| 2023-12-05 | 4.440 | 4.480 | 4.320 | 4.370 | 4.370 | 10,849,662 |
| 2023-12-04 | 4.270 | 4.470 | 4.190 | 4.440 | 4.440 | 20,604,914 |
| 2023-12-03 | 4.000 | 4.350 | 4.000 | 4.270 | 4.270 | 30,064,415 |
| 2023-11-30 | 3.880 | 4.060 | 3.850 | 4.000 | 4.000 | 26,043,779 |
| 2023-11-29 | 3.870 | 3.930 | 3.800 | 3.880 | 3.880 | 15,473,066 |
| 2023-11-28 | 3.980 | 4.010 | 3.860 | 3.870 | 3.870 | 17,524,331 |
| 2023-11-27 | 3.720 | 4.020 | 3.690 | 3.980 | 3.980 | 42,051,159 |
| 2023-11-26 | 3.720 | 3.820 | 3.690 | 3.720 | 3.720 | 17,771,856 |
| 2023-11-23 | 3.750 | 3.830 | 3.720 | 3.720 | 3.720 | 16,071,504 |
| 2023-11-22 | 3.600 | 3.760 | 3.600 | 3.750 | 3.750 | 23,967,147 |
| 2023-11-21 | 3.540 | 3.610 | 3.450 | 3.600 | 3.600 | 14,417,792 |
| 2023-11-20 | 3.630 | 3.680 | 3.510 | 3.540 | 3.540 | 23,619,200 |
| 2023-11-19 | 3.690 | 3.750 | 3.620 | 3.630 | 3.630 | 11,973,319 |
| 2023-11-16 | 3.720 | 3.790 | 3.680 | 3.690 | 3.690 | 12,178,859 |
| 2023-11-15 | 3.570 | 3.760 | 3.570 | 3.720 | 3.720 | 46,333,294 |
| 2023-11-14 | 3.460 | 3.620 | 3.450 | 3.560 | 3.560 | 18,670,000 |
| 2023-11-13 | 3.480 | 3.540 | 3.450 | 3.460 | 3.460 | 9,160,190 |
| 2023-11-12 | 3.500 | 3.600 | 3.450 | 3.480 | 3.480 | 16,622,398 |
| 2023-11-09 | 3.460 | 3.610 | 3.460 | 3.500 | 3.500 | 25,250,530 |
| 2023-11-08 | 3.550 | 3.610 | 3.450 | 3.460 | 3.460 | 15,982,719 |
| 2023-11-07 | 3.430 | 3.580 | 3.430 | 3.550 | 3.550 | 47,792,380 |
| 2023-11-06 | 3.330 | 3.500 | 3.330 | 3.430 | 3.430 | 32,385,538 |
| 2023-11-05 | 3.250 | 3.370 | 3.250 | 3.330 | 3.330 | 9,837,108 |
| 2023-11-02 | 3.160 | 3.270 | 3.160 | 3.250 | 3.250 | 8,825,691 |
| 2023-11-01 | 3.200 | 3.240 | 3.110 | 3.160 | 3.160 | 7,554,519 |
| 2023-10-31 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 10,922,522 |
| 2023-10-30 | 3.400 | 3.450 | 3.330 | 3.360 | 3.360 | 10,559,150 |
| 2023-10-29 | 3.370 | 3.430 | 3.320 | 3.400 | 3.400 | 26,813,107 |
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.