Madinet Masr For Housing and Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.310	4.330	4.290	4.310	4.310	6,642,830
2026-01-14	4.340	4.350	4.270	4.310	4.310	9,058,995
2026-01-13	4.320	4.360	4.250	4.340	4.340	6,504,446
2026-01-12	4.330	4.350	4.280	4.320	4.320	8,806,449
2026-01-11	4.160	4.330	4.160	4.330	4.330	8,766,727
2026-01-08	4.160	4.200	4.150	4.160	4.160	2,025,191
2026-01-06	4.150	4.180	4.150	4.160	4.160	3,376,494
2026-01-05	4.190	4.210	4.140	4.150	4.150	3,595,227
2026-01-04	4.230	4.240	4.150	4.190	4.190	4,194,896
2025-12-31	4.230	4.250	4.220	4.230	4.230	4,961,567
2025-12-30	4.270	4.300	4.220	4.230	4.230	8,299,521
2025-12-29	4.280	4.300	4.250	4.270	4.270	2,404,947
2025-12-28	4.240	4.290	4.240	4.280	4.280	2,770,653
2025-12-25	4.270	4.290	4.220	4.240	4.240	5,174,980
2025-12-24	4.210	4.270	4.210	4.270	4.270	3,273,392
2025-12-23	4.240	4.280	4.180	4.210	4.210	5,067,093
2025-12-22	4.240	4.300	4.230	4.240	4.240	2,656,049
2025-12-21	4.280	4.310	4.210	4.240	4.240	5,308,712
2025-12-18	4.330	4.330	4.250	4.280	4.280	7,262,379
2025-12-17	4.390	4.410	4.310	4.330	4.330	6,816,324
2025-12-16	4.480	4.500	4.380	4.390	4.390	6,151,948
2025-12-15	4.470	4.540	4.440	4.480	4.480	8,799,597
2025-12-14	4.440	4.570	4.440	4.470	4.470	22,001,058
2025-12-11	4.350	4.520	4.350	4.440	4.440	43,430,870
2025-12-10	4.360	4.420	4.350	4.350	4.350	3,001,200
2025-12-09	4.380	4.410	4.350	4.360	4.360	2,262,596
2025-12-08	4.340	4.400	4.330	4.380	4.380	4,893,678
2025-12-07	4.270	4.350	4.270	4.340	4.340	3,006,858
2025-12-04	4.230	4.280	4.230	4.270	4.270	3,929,679
2025-12-03	4.220	4.310	4.220	4.230	4.230	5,722,391
2025-12-02	4.260	4.290	4.200	4.220	4.220	5,544,338
2025-12-01	4.320	4.370	4.220	4.260	4.260	5,018,754
2025-11-30	4.290	4.380	4.290	4.320	4.320	2,135,649
2025-11-27	4.280	4.320	4.280	4.290	4.290	3,922,310
2025-11-26	4.300	4.360	4.280	4.280	4.280	2,323,093
2025-11-25	4.400	4.420	4.290	4.300	4.300	3,342,732
2025-11-24	4.470	4.500	4.400	4.400	4.400	3,477,971
2025-11-23	4.370	4.480	4.350	4.470	4.470	9,472,954
2025-11-20	4.360	4.450	4.360	4.370	4.370	3,943,850
2025-11-19	4.330	4.390	4.330	4.360	4.360	2,336,638
2025-11-18	4.450	4.480	4.330	4.330	4.330	4,895,382
2025-11-17	4.410	4.510	4.410	4.450	4.450	7,921,214
2025-11-16	4.410	4.480	4.390	4.410	4.410	7,753,353
2025-11-13	4.340	4.430	4.340	4.410	4.410	7,745,282
2025-11-12	4.310	4.360	4.310	4.340	4.340	3,764,716
2025-11-11	4.270	4.360	4.260	4.310	4.310	4,814,778
2025-11-10	4.290	4.310	4.250	4.270	4.270	2,648,044
2025-11-09	4.300	4.320	4.290	4.290	4.290	2,763,847
2025-11-06	4.290	4.330	4.270	4.300	4.300	5,210,667
2025-11-05	4.310	4.350	4.260	4.290	4.290	5,349,026
2025-11-04	4.270	4.340	4.270	4.310	4.310	2,664,625
2025-11-03	4.260	4.340	4.240	4.270	4.270	3,510,022
2025-11-02	4.300	4.320	4.240	4.260	4.260	1,580,698
2025-10-30	4.350	4.350	4.290	4.300	4.300	1,229,858
2025-10-29	4.330	4.360	4.280	4.350	4.350	1,656,368
2025-10-28	4.320	4.350	4.270	4.330	4.330	1,694,440
2025-10-27	4.300	4.370	4.300	4.320	4.320	5,151,944
2025-10-26	4.260	4.330	4.260	4.300	4.300	5,009,692
2025-10-23	4.230	4.300	4.220	4.260	4.260	2,988,110
2025-10-22	4.220	4.260	4.220	4.230	4.230	2,262,475

← NewerPage 4 of 5 · 243 trading daysOlder →

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.