Madinet Masr For Housing and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.250	4.260	4.220	4.220	4.220	1,850,090
2025-10-20	4.310	4.340	4.220	4.250	4.250	4,226,648
2025-10-19	4.220	4.320	4.220	4.310	4.310	6,342,641
2025-10-16	4.160	4.220	4.160	4.220	4.220	4,064,963
2025-10-15	4.120	4.160	4.120	4.160	4.160	2,526,886
2025-10-14	4.140	4.180	4.120	4.120	4.120	4,251,278
2025-10-13	4.130	4.170	4.120	4.140	4.140	2,081,018
2025-10-12	4.120	4.140	4.100	4.130	4.130	1,596,010
2025-10-08	4.130	4.150	4.110	4.120	4.120	1,697,280
2025-10-07	4.150	4.160	4.130	4.130	4.130	1,411,993
2025-10-06	4.160	4.180	4.130	4.150	4.150	1,363,341
2025-10-05	4.110	4.170	4.110	4.160	4.160	1,453,572
2025-10-02	4.120	4.150	4.100	4.110	4.110	1,031,972
2025-10-01	4.140	4.180	4.100	4.120	4.120	1,830,563
2025-09-30	4.140	4.180	4.130	4.140	4.140	1,404,577
2025-09-29	4.150	4.180	4.140	4.140	4.140	1,288,007
2025-09-28	4.100	4.160	4.100	4.150	4.150	1,555,496
2025-09-25	4.110	4.110	4.080	4.100	4.100	681,683
2025-09-24	4.050	4.110	4.030	4.110	4.110	1,661,483
2025-09-23	4.050	4.110	4.040	4.050	4.050	1,413,751
2025-09-22	4.060	4.090	4.040	4.050	4.050	880,597
2025-09-21	4.010	4.130	4.010	4.060	4.060	2,441,756
2025-09-18	4.110	4.160	4.010	4.010	4.010	2,573,114
2025-09-17	4.120	4.130	4.070	4.110	4.110	2,302,314
2025-09-16	4.150	4.200	4.110	4.120	4.120	2,496,668
2025-09-15	4.240	4.250	4.140	4.150	4.150	2,967,260
2025-09-14	4.110	4.250	4.110	4.240	4.240	4,514,869
2025-09-11	4.100	4.150	4.100	4.110	4.110	2,414,528
2025-09-10	4.110	4.150	4.090	4.100	4.100	2,089,456
2025-09-09	4.150	4.180	4.110	4.110	4.110	2,913,309
2025-09-08	4.180	4.210	4.130	4.150	4.150	4,251,502
2025-09-07	4.190	4.240	4.180	4.180	4.180	2,320,120
2025-09-03	4.220	4.250	4.180	4.190	4.190	4,358,738
2025-09-02	4.250	4.280	4.200	4.220	4.220	2,638,812
2025-09-01	4.210	4.260	4.190	4.250	4.250	2,466,235
2025-08-31	4.300	4.350	4.180	4.210	4.210	3,395,227
2025-08-28	4.260	4.310	4.230	4.300	4.300	4,142,104
2025-08-27	4.250	4.280	4.240	4.260	4.260	1,301,273
2025-08-26	4.280	4.320	4.250	4.250	4.250	2,389,637
2025-08-25	4.280	4.340	4.260	4.280	4.280	3,116,547
2025-08-24	4.270	4.300	4.250	4.280	4.280	2,086,867
2025-08-21	4.280	4.320	4.260	4.270	4.270	2,304,860
2025-08-20	4.290	4.360	4.280	4.280	4.280	3,251,371
2025-08-19	4.320	4.350	4.280	4.290	4.290	1,838,688
2025-08-18	4.340	4.390	4.320	4.320	4.320	2,526,792
2025-08-17	4.310	4.340	4.190	4.340	4.340	5,506,052
2025-08-14	4.380	4.390	4.260	4.310	4.310	2,730,723
2025-08-13	4.520	4.540	4.360	4.380	4.380	5,891,436
2025-08-12	4.530	4.560	4.480	4.520	4.520	2,899,243
2025-08-11	4.550	4.570	4.520	4.530	4.530	1,442,531
2025-08-10	4.550	4.590	4.520	4.550	4.550	2,849,469
2025-08-07	4.530	4.580	4.530	4.550	4.550	1,250,627
2025-08-06	4.570	4.620	4.520	4.530	4.530	1,983,626
2025-08-05	4.540	4.640	4.540	4.570	4.570	1,875,405
2025-08-04	4.530	4.600	4.530	4.540	4.540	1,567,030
2025-08-03	4.590	4.620	4.530	4.530	4.530	1,548,858
2025-07-31	4.600	4.650	4.560	4.590	4.590	1,966,637
2025-07-30	4.560	4.600	4.470	4.600	4.600	2,341,775
2025-07-29	4.550	4.580	4.510	4.560	4.560	1,250,076
2025-07-28	4.680	4.700	4.540	4.550	4.550	3,419,367

← NewerPage 5 of 13 · 770 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.