Madinet Masr For Housing and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	4.700	4.750	4.680	4.680	4.680	4,185,627
2025-07-23	4.650	4.700	4.600	4.700	4.700	4,069,430
2025-07-22	4.780	4.800	4.630	4.650	4.650	9,326,453
2025-07-21	4.840	4.900	4.740	4.780	4.780	7,238,421
2025-07-20	4.790	4.890	4.750	4.840	4.840	6,169,837
2025-07-17	4.710	4.810	4.710	4.790	4.790	3,699,921
2025-07-16	4.800	4.800	4.710	4.710	4.710	2,996,308
2025-07-15	4.720	4.830	4.710	4.800	4.800	10,139,694
2025-07-14	4.790	4.800	4.720	4.720	4.720	3,422,370
2025-07-13	4.800	4.870	4.720	4.790	4.790	7,034,139
2025-07-10	4.630	4.800	4.610	4.800	4.800	17,811,909
2025-07-09	4.540	4.630	4.500	4.630	4.630	8,212,744
2025-07-07	4.540	4.560	4.490	4.540	4.540	3,528,376
2025-07-06	4.550	4.580	4.530	4.540	4.540	2,866,543
2025-07-02	4.540	4.630	4.510	4.550	4.550	6,347,535
2025-07-01	4.540	4.550	4.470	4.540	4.540	3,673,134
2025-06-30	4.550	4.580	4.460	4.540	4.540	5,010,193
2025-06-29	4.470	4.560	4.440	4.550	4.550	6,900,632
2025-06-25	4.410	4.480	4.380	4.470	4.470	5,640,410
2025-06-24	4.210	4.410	4.210	4.410	4.410	5,473,544
2025-06-23	4.100	4.250	4.100	4.210	4.210	4,624,841
2025-06-22	4.050	4.110	3.920	4.100	4.100	3,689,787
2025-06-19	4.130	4.160	4.020	4.050	4.050	3,491,886
2025-06-18	4.170	4.190	4.080	4.130	4.130	2,517,227
2025-06-17	4.240	4.250	4.160	4.170	4.170	4,131,944
2025-06-16	4.230	4.300	4.230	4.240	4.240	2,752,332
2025-06-15	4.500	4.500	4.150	4.230	4.230	5,737,109
2025-06-12	4.640	4.640	4.480	4.500	4.500	5,171,073
2025-06-11	4.630	4.750	4.630	4.640	4.640	14,434,161
2025-06-10	4.540	4.650	4.540	4.630	4.630	6,005,689
2025-06-04	4.540	4.570	4.510	4.540	4.540	2,859,832
2025-06-03	4.530	4.560	4.470	4.540	4.540	5,108,955
2025-06-02	4.600	4.630	4.470	4.530	4.530	4,649,398
2025-06-01	4.600	4.670	4.570	4.600	4.600	6,528,761
2025-05-29	4.650	4.680	4.550	4.600	4.600	11,283,424
2025-05-28	4.500	4.650	4.490	4.650	4.650	20,760,585
2025-05-27	4.580	4.580	4.380	4.500	4.500	11,017,813
2025-05-26	4.580	4.630	4.560	4.580	4.580	6,813,231
2025-05-25	4.590	4.660	4.580	4.580	4.580	5,764,283
2025-05-22	4.510	4.590	4.500	4.590	4.590	9,063,794
2025-05-21	4.490	4.560	4.490	4.510	4.510	6,032,070
2025-05-20	4.480	4.510	4.460	4.490	4.490	1,709,752
2025-05-19	4.530	4.530	4.470	4.480	4.480	3,228,070
2025-05-18	4.550	4.600	4.530	4.530	4.530	2,644,855
2025-05-15	4.580	4.620	4.540	4.550	4.550	1,703,577
2025-05-14	4.630	4.650	4.580	4.580	4.580	2,091,025
2025-05-13	4.560	4.630	4.560	4.630	4.630	4,056,732
2025-05-12	4.610	4.630	4.550	4.560	4.560	4,285,001
2025-05-11	4.680	4.700	4.600	4.610	4.610	3,333,553
2025-05-08	4.660	4.700	4.570	4.680	4.680	5,911,873
2025-05-07	4.690	4.750	4.640	4.660	4.660	7,186,945
2025-05-06	4.680	4.700	4.660	4.690	4.690	3,816,519
2025-05-05	4.770	4.800	4.650	4.680	4.680	13,380,118
2025-05-04	4.650	4.780	4.650	4.770	4.770	10,669,700
2025-04-30	4.760	4.790	4.620	4.650	4.650	16,630,406
2025-04-29	4.810	4.880	4.760	4.760	4.760	10,424,214
2025-04-28	4.730	4.820	4.670	4.810	4.810	15,257,903
2025-04-27	4.740	4.780	4.660	4.730	4.730	10,907,722
2025-04-23	4.620	4.800	4.610	4.740	4.740	17,317,892
2025-04-22	4.550	4.690	4.550	4.620	4.620	3,789,332

← NewerPage 6 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.