Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.360 | 8.410 | 8.250 | 8.360 | 8.360 | 8,360,938 |
| 2026-07-20 | 8.350 | 8.450 | 8.270 | 8.350 | 8.350 | 7,669,459 |
| 2026-07-19 | 8.360 | 8.400 | 8.210 | 8.390 | 8.390 | 9,623,771 |
| 2026-07-16 | 8.340 | 8.510 | 8.220 | 8.360 | 8.360 | 15,881,865 |
| 2026-07-15 | 8.150 | 8.350 | 8.140 | 8.340 | 8.340 | 8,855,603 |
| 2026-07-14 | 8.190 | 8.210 | 8.020 | 8.130 | 8.130 | 8,472,699 |
| 2026-07-13 | 7.970 | 8.200 | 7.970 | 8.200 | 8.200 | 13,535,838 |
| 2026-07-12 | 7.720 | 7.950 | 7.700 | 7.950 | 7.950 | 12,577,890 |
| 2026-07-09 | 7.640 | 7.780 | 7.590 | 7.730 | 7.730 | 11,656,583 |
| 2026-07-08 | 7.750 | 7.760 | 7.400 | 7.640 | 7.640 | 10,973,806 |
| 2026-07-07 | 7.770 | 7.840 | 7.760 | 7.790 | 7.790 | 10,189,949 |
| 2026-07-06 | 7.560 | 7.730 | 7.560 | 7.730 | 7.730 | 12,534,872 |
| 2026-07-05 | 7.420 | 7.620 | 7.420 | 7.560 | 7.560 | 12,420,087 |
| 2026-07-01 | 7.300 | 7.420 | 7.240 | 7.420 | 7.420 | 9,192,742 |
| 2026-06-30 | 7.200 | 7.580 | 7.200 | 7.300 | 7.300 | 21,131,032 |
| 2026-06-29 | 6.740 | 7.250 | 6.740 | 7.200 | 7.200 | 15,636,568 |
| 2026-06-28 | 7.010 | 7.040 | 6.710 | 6.740 | 6.740 | 4,425,125 |
| 2026-06-25 | 7.100 | 7.180 | 6.900 | 7.010 | 7.010 | 6,445,786 |
| 2026-06-24 | 7.100 | 7.160 | 6.960 | 7.100 | 7.100 | 7,339,516 |
| 2026-06-23 | 7.240 | 7.360 | 7.060 | 7.100 | 7.100 | 8,594,532 |
| 2026-06-22 | 7.400 | 7.490 | 7.180 | 7.240 | 7.240 | 9,401,310 |
| 2026-06-21 | 7.450 | 7.690 | 7.390 | 7.400 | 7.400 | 14,161,648 |
| 2026-06-17 | 7.300 | 7.650 | 7.140 | 7.450 | 7.450 | 20,130,660 |
| 2026-06-16 | 7.130 | 7.400 | 7.050 | 7.300 | 7.300 | 10,553,166 |
| 2026-06-15 | 6.960 | 7.250 | 6.960 | 7.130 | 7.130 | 13,136,738 |
| 2026-06-14 | 6.620 | 6.960 | 6.620 | 6.960 | 6.960 | 8,228,779 |
| 2026-06-11 | 6.850 | 6.880 | 6.540 | 6.620 | 6.620 | 10,755,305 |
| 2026-06-10 | 6.950 | 7.330 | 6.850 | 6.850 | 6.850 | 29,048,965 |
| 2026-06-09 | 6.900 | 6.990 | 6.860 | 6.950 | 6.950 | 3,980,778 |
| 2026-06-08 | 6.780 | 6.940 | 6.700 | 6.900 | 6.900 | 3,080,671 |
| 2026-06-07 | 6.950 | 6.980 | 6.740 | 6.780 | 6.780 | 3,745,609 |
| 2026-06-04 | 7.010 | 7.060 | 6.930 | 6.950 | 6.950 | 3,338,507 |
| 2026-06-03 | 7.140 | 7.160 | 6.970 | 7.010 | 7.010 | 3,937,080 |
| 2026-06-02 | 7.130 | 7.200 | 7.030 | 7.140 | 7.140 | 4,446,933 |
| 2026-06-01 | 6.900 | 7.130 | 6.900 | 7.130 | 7.130 | 3,535,331 |
| 2026-05-25 | 6.900 | 7.000 | 6.880 | 6.900 | 6.900 | 3,929,707 |
| 2026-05-24 | 6.750 | 7.020 | 6.750 | 6.900 | 6.900 | 4,979,418 |
| 2026-05-21 | 6.820 | 6.910 | 6.630 | 6.750 | 6.750 | 4,794,287 |
| 2026-05-20 | 7.050 | 7.050 | 6.710 | 6.820 | 6.820 | 7,619,815 |
| 2026-05-19 | 7.040 | 7.200 | 7.040 | 7.050 | 7.050 | 10,295,172 |
| 2026-05-18 | 7.150 | 7.150 | 6.890 | 7.040 | 7.040 | 7,621,660 |
| 2026-05-17 | 7.400 | 7.430 | 7.120 | 7.150 | 7.150 | 9,745,562 |
| 2026-05-14 | 7.370 | 7.500 | 7.230 | 7.400 | 7.400 | 16,596,294 |
| 2026-05-13 | 7.400 | 7.480 | 7.280 | 7.370 | 7.370 | 10,246,346 |
| 2026-05-12 | 7.290 | 7.400 | 7.150 | 7.400 | 7.400 | 7,875,019 |
| 2026-05-11 | 6.960 | 7.310 | 6.900 | 7.290 | 7.290 | 24,265,014 |
| 2026-05-10 | 6.550 | 7.030 | 6.550 | 6.960 | 6.960 | 21,658,967 |
| 2026-05-06 | 6.340 | 6.570 | 6.340 | 6.550 | 6.550 | 10,847,406 |
| 2026-05-05 | 6.400 | 6.450 | 6.310 | 6.340 | 6.340 | 5,505,986 |
| 2026-05-04 | 6.390 | 6.560 | 6.310 | 6.400 | 6.400 | 17,455,735 |
| 2026-05-03 | 6.110 | 6.410 | 6.110 | 6.390 | 6.390 | 19,458,530 |
| 2026-04-30 | 6.190 | 6.230 | 6.080 | 6.110 | 6.110 | 9,989,093 |
| 2026-04-29 | 6.130 | 6.250 | 6.100 | 6.190 | 6.190 | 9,788,530 |
| 2026-04-28 | 6.150 | 6.190 | 6.090 | 6.130 | 6.130 | 5,701,330 |
| 2026-04-27 | 6.070 | 6.150 | 6.020 | 6.150 | 6.150 | 5,320,059 |
| 2026-04-26 | 6.090 | 6.170 | 6.050 | 6.070 | 6.070 | 3,959,106 |
| 2026-04-23 | 6.150 | 6.210 | 6.060 | 6.090 | 6.090 | 4,744,656 |
| 2026-04-22 | 6.040 | 6.250 | 6.020 | 6.150 | 6.150 | 18,105,551 |
| 2026-04-21 | 5.970 | 6.040 | 5.910 | 6.040 | 6.040 | 4,199,150 |
| 2026-04-20 | 6.070 | 6.100 | 5.940 | 5.970 | 5.970 | 4,949,416 |
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.