Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.210 | 3.380 | 3.210 | 3.370 | 3.370 | 36,405,492 |
| 2023-10-25 | 3.040 | 3.250 | 3.040 | 3.210 | 3.210 | 23,465,890 |
| 2023-10-24 | 3.080 | 3.140 | 3.010 | 3.040 | 3.040 | 8,788,499 |
| 2023-10-23 | 3.130 | 3.160 | 3.050 | 3.080 | 3.080 | 13,827,914 |
| 2023-10-22 | 3.020 | 3.150 | 3.010 | 3.130 | 3.130 | 10,515,036 |
| 2023-10-19 | 3.020 | 3.070 | 3.010 | 3.020 | 3.020 | 8,414,806 |
| 2023-10-18 | 3.050 | 3.100 | 3.010 | 3.020 | 3.020 | 11,567,591 |
| 2023-10-17 | 2.950 | 3.090 | 2.950 | 3.050 | 3.050 | 15,985,170 |
| 2023-10-16 | 2.930 | 2.980 | 2.890 | 2.950 | 2.950 | 13,250,817 |
| 2023-10-15 | 3.030 | 3.050 | 2.930 | 2.930 | 2.930 | 13,500,348 |
| 2023-10-12 | 2.800 | 3.110 | 2.800 | 3.030 | 3.030 | 43,664,555 |
| 2023-10-11 | 2.830 | 2.870 | 2.800 | 2.800 | 2.800 | 7,219,970 |
| 2023-10-10 | 2.810 | 2.850 | 2.810 | 2.830 | 2.830 | 4,422,796 |
| 2023-10-09 | 2.830 | 2.860 | 2.790 | 2.810 | 2.810 | 4,672,148 |
| 2023-10-08 | 2.920 | 2.930 | 2.660 | 2.830 | 2.830 | 12,516,773 |
| 2023-10-04 | 2.900 | 2.940 | 2.870 | 2.920 | 2.920 | 4,792,077 |
| 2023-10-03 | 2.930 | 2.960 | 2.850 | 2.900 | 2.900 | 6,709,970 |
| 2023-10-02 | 2.980 | 3.010 | 2.810 | 2.930 | 2.930 | 17,024,784 |
| 2023-10-01 | 3.040 | 3.060 | 2.980 | 2.980 | 2.980 | 11,775,165 |
| 2023-09-27 | 3.120 | 3.140 | 2.990 | 3.040 | 3.040 | 24,606,059 |
| 2023-09-26 | 3.180 | 3.210 | 3.110 | 3.120 | 3.120 | 10,718,633 |
| 2023-09-25 | 3.150 | 3.210 | 3.140 | 3.180 | 3.180 | 6,649,118 |
| 2023-09-24 | 3.210 | 3.240 | 3.140 | 3.150 | 3.150 | 12,268,486 |
| 2023-09-21 | 3.220 | 3.260 | 3.190 | 3.210 | 3.210 | 6,585,811 |
| 2023-09-20 | 3.320 | 3.360 | 3.210 | 3.220 | 3.220 | 15,852,111 |
| 2023-09-19 | 3.320 | 3.360 | 3.310 | 3.320 | 3.320 | 7,669,376 |
| 2023-09-18 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 3,660,368 |
| 2023-09-17 | 3.320 | 3.360 | 3.310 | 3.320 | 3.320 | 5,801,999 |
| 2023-09-14 | 3.310 | 3.360 | 3.300 | 3.320 | 3.320 | 13,783,140 |
| 2023-09-13 | 3.320 | 3.340 | 3.270 | 3.310 | 3.310 | 9,393,056 |
| 2023-09-12 | 3.350 | 3.370 | 3.300 | 3.320 | 3.320 | 8,123,008 |
| 2023-09-11 | 3.410 | 3.480 | 3.330 | 3.350 | 3.350 | 21,280,343 |
| 2023-09-10 | 3.360 | 3.440 | 3.360 | 3.410 | 3.410 | 7,217,671 |
| 2023-09-07 | 3.370 | 3.410 | 3.340 | 3.360 | 3.360 | 4,465,063 |
| 2023-09-06 | 3.350 | 3.460 | 3.340 | 3.370 | 3.370 | 16,387,985 |
| 2023-09-05 | 3.320 | 3.420 | 3.320 | 3.350 | 3.350 | 7,057,868 |
| 2023-09-04 | 3.300 | 3.350 | 3.290 | 3.320 | 3.320 | 3,916,335 |
| 2023-09-03 | 3.350 | 3.390 | 3.300 | 3.300 | 3.300 | 5,250,864 |
| 2023-08-31 | 3.350 | 3.370 | 3.330 | 3.350 | 3.350 | 3,882,168 |
| 2023-08-30 | 3.380 | 3.390 | 3.310 | 3.350 | 3.350 | 8,881,543 |
| 2023-08-29 | 3.360 | 3.400 | 3.350 | 3.380 | 3.380 | 4,413,288 |
| 2023-08-28 | 3.390 | 3.440 | 3.320 | 3.360 | 3.360 | 6,709,599 |
| 2023-08-27 | 3.390 | 3.420 | 3.360 | 3.390 | 3.390 | 7,732,870 |
| 2023-08-24 | 3.450 | 3.450 | 3.330 | 3.390 | 3.390 | 8,311,400 |
| 2023-08-23 | 3.490 | 3.540 | 3.400 | 3.450 | 3.450 | 8,860,294 |
| 2023-08-22 | 3.450 | 3.540 | 3.450 | 3.490 | 3.490 | 12,180,875 |
| 2023-08-21 | 3.390 | 3.490 | 3.370 | 3.450 | 3.450 | 4,529,708 |
| 2023-08-20 | 3.380 | 3.460 | 3.380 | 3.390 | 3.390 | 3,480,949 |
| 2023-08-17 | 3.390 | 3.420 | 3.370 | 3.380 | 3.380 | 1,975,203 |
| 2023-08-16 | 3.400 | 3.450 | 3.380 | 3.390 | 3.390 | 2,909,237 |
| 2023-08-15 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 2,513,512 |
← NewerPage 13 of 13 · 771 trading days
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.