Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 6.060 | 6.140 | 6.060 | 6.070 | 6.070 | 5,112,121 |
| 2026-04-16 | 6.120 | 6.140 | 6.060 | 6.060 | 6.060 | 4,618,680 |
| 2026-04-15 | 6.070 | 6.160 | 6.040 | 6.120 | 6.120 | 6,445,826 |
| 2026-04-14 | 6.100 | 6.170 | 6.030 | 6.070 | 6.070 | 9,031,341 |
| 2026-04-09 | 6.040 | 6.160 | 5.970 | 6.100 | 6.100 | 19,341,659 |
| 2026-04-08 | 5.850 | 6.040 | 5.850 | 6.040 | 6.040 | 15,790,940 |
| 2026-04-07 | 5.910 | 5.950 | 5.830 | 5.850 | 5.850 | 5,786,180 |
| 2026-04-06 | 5.950 | 6.000 | 5.810 | 5.910 | 5.910 | 22,780,526 |
| 2026-04-05 | 5.660 | 5.960 | 5.600 | 5.950 | 5.950 | 27,434,187 |
| 2026-04-02 | 5.250 | 5.670 | 5.250 | 5.660 | 5.660 | 29,035,622 |
| 2026-04-01 | 5.170 | 5.320 | 5.170 | 5.250 | 5.250 | 5,212,944 |
| 2026-03-31 | 5.160 | 5.200 | 5.080 | 5.170 | 5.170 | 5,544,444 |
| 2026-03-30 | 5.180 | 5.230 | 5.010 | 5.160 | 5.160 | 5,401,959 |
| 2026-03-29 | 5.370 | 5.420 | 5.180 | 5.180 | 5.180 | 5,086,792 |
| 2026-03-26 | 5.340 | 5.460 | 5.330 | 5.370 | 5.370 | 7,023,200 |
| 2026-03-25 | 5.370 | 5.430 | 5.330 | 5.340 | 5.340 | 4,504,685 |
| 2026-03-24 | 5.410 | 5.590 | 5.330 | 5.370 | 5.370 | 7,221,942 |
| 2026-03-18 | 5.410 | 5.530 | 5.410 | 5.410 | 5.410 | 3,146,947 |
| 2026-03-17 | 5.310 | 5.440 | 5.310 | 5.410 | 5.410 | 1,655,590 |
| 2026-03-16 | 5.420 | 5.470 | 5.280 | 5.310 | 5.310 | 3,738,964 |
| 2026-03-15 | 5.580 | 5.700 | 5.420 | 5.420 | 5.420 | 5,577,787 |
| 2026-03-12 | 5.680 | 5.750 | 5.530 | 5.580 | 5.580 | 9,866,568 |
| 2026-03-11 | 5.600 | 5.750 | 5.600 | 5.680 | 5.680 | 5,180,196 |
| 2026-03-10 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 13,020,666 |
| 2026-03-09 | 5.420 | 5.700 | 5.420 | 5.500 | 5.500 | 7,731,525 |
| 2026-03-08 | 5.320 | 5.540 | 5.310 | 5.420 | 5.420 | 2,960,067 |
| 2026-03-05 | 5.300 | 5.420 | 5.290 | 5.320 | 5.320 | 1,825,989 |
| 2026-03-04 | 5.290 | 5.370 | 5.200 | 5.300 | 5.300 | 2,978,040 |
| 2026-03-03 | 5.420 | 5.450 | 5.270 | 5.290 | 5.290 | 4,311,665 |
| 2026-03-02 | 5.450 | 5.620 | 5.360 | 5.420 | 5.420 | 3,872,323 |
| 2026-03-01 | 5.600 | 5.600 | 5.120 | 5.450 | 5.450 | 4,674,446 |
| 2026-02-26 | 5.330 | 5.600 | 5.210 | 5.600 | 5.600 | 5,022,588 |
| 2026-02-25 | 5.600 | 5.630 | 5.210 | 5.330 | 5.330 | 6,855,295 |
| 2026-02-24 | 5.640 | 5.750 | 5.550 | 5.600 | 5.600 | 5,112,855 |
| 2026-02-23 | 5.330 | 5.660 | 5.250 | 5.640 | 5.640 | 5,236,093 |
| 2026-02-22 | 5.530 | 5.550 | 5.250 | 5.330 | 5.330 | 7,484,645 |
| 2026-02-19 | 5.790 | 5.820 | 5.440 | 5.530 | 5.530 | 7,444,044 |
| 2026-02-18 | 5.800 | 5.860 | 5.760 | 5.790 | 5.790 | 6,572,138 |
| 2026-02-17 | 5.600 | 5.810 | 5.530 | 5.800 | 5.800 | 11,177,076 |
| 2026-02-16 | 5.640 | 5.710 | 5.580 | 5.600 | 5.600 | 13,647,575 |
| 2026-02-15 | 5.620 | 5.700 | 5.550 | 5.640 | 5.640 | 7,852,329 |
| 2026-02-12 | 5.480 | 5.630 | 5.380 | 5.620 | 5.620 | 13,644,115 |
| 2026-02-11 | 5.430 | 5.510 | 5.330 | 5.480 | 5.480 | 17,298,839 |
| 2026-02-10 | 5.270 | 5.500 | 5.250 | 5.430 | 5.430 | 21,968,735 |
| 2026-02-09 | 5.320 | 5.380 | 5.190 | 5.270 | 5.270 | 15,077,177 |
| 2026-02-08 | 5.170 | 5.420 | 5.120 | 5.320 | 5.320 | 11,604,380 |
| 2026-02-05 | 5.040 | 5.200 | 4.960 | 5.170 | 5.170 | 9,663,411 |
| 2026-02-04 | 5.180 | 5.230 | 5.030 | 5.040 | 5.040 | 5,243,496 |
| 2026-02-03 | 5.050 | 5.190 | 5.050 | 5.180 | 5.180 | 17,724,750 |
| 2026-02-02 | 4.690 | 5.100 | 4.690 | 5.050 | 5.050 | 17,468,997 |
| 2026-02-01 | 4.820 | 4.890 | 4.680 | 4.690 | 4.690 | 4,850,882 |
| 2026-01-28 | 4.730 | 4.910 | 4.650 | 4.820 | 4.820 | 9,641,752 |
| 2026-01-27 | 4.860 | 4.930 | 4.730 | 4.730 | 4.730 | 6,796,578 |
| 2026-01-26 | 4.770 | 4.940 | 4.770 | 4.860 | 4.860 | 9,867,046 |
| 2026-01-25 | 4.850 | 4.870 | 4.750 | 4.770 | 4.770 | 4,696,443 |
| 2026-01-22 | 4.850 | 4.960 | 4.800 | 4.850 | 4.850 | 11,409,380 |
| 2026-01-21 | 4.750 | 4.910 | 4.620 | 4.850 | 4.850 | 16,005,014 |
| 2026-01-20 | 4.530 | 4.820 | 4.510 | 4.750 | 4.750 | 24,827,239 |
| 2026-01-19 | 4.320 | 4.530 | 4.320 | 4.530 | 4.530 | 21,032,745 |
| 2026-01-18 | 4.310 | 4.360 | 4.280 | 4.320 | 4.320 | 3,088,027 |
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.