Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.550 | 4.690 | 4.550 | 4.620 | 4.620 | 3,789,332 |
| 2025-04-17 | 4.580 | 4.650 | 4.540 | 4.550 | 4.550 | 5,977,612 |
| 2025-04-16 | 4.520 | 4.710 | 4.510 | 4.580 | 4.580 | 18,439,726 |
| 2025-04-15 | 4.450 | 4.560 | 4.450 | 4.520 | 4.520 | 12,465,010 |
| 2025-04-14 | 4.440 | 4.490 | 4.440 | 4.450 | 4.450 | 4,493,332 |
| 2025-04-13 | 4.380 | 4.450 | 4.380 | 4.440 | 4.440 | 2,625,681 |
| 2025-04-10 | 4.350 | 4.490 | 4.350 | 4.380 | 4.380 | 5,787,582 |
| 2025-04-09 | 4.500 | 4.510 | 4.300 | 4.350 | 4.350 | 5,787,523 |
| 2025-04-08 | 4.440 | 4.520 | 4.430 | 4.500 | 4.500 | 15,102,633 |
| 2025-04-07 | 4.430 | 4.450 | 4.280 | 4.440 | 4.440 | 12,688,354 |
| 2025-04-06 | 4.570 | 4.570 | 4.300 | 4.430 | 4.430 | 17,517,633 |
| 2025-04-03 | 4.560 | 4.570 | 4.470 | 4.570 | 4.570 | 3,831,635 |
| 2025-03-27 | 4.500 | 4.600 | 4.500 | 4.560 | 4.560 | 10,173,971 |
| 2025-03-26 | 4.470 | 4.520 | 4.420 | 4.500 | 4.500 | 8,596,910 |
| 2025-03-25 | 4.390 | 4.470 | 4.370 | 4.470 | 4.470 | 6,654,488 |
| 2025-03-24 | 4.440 | 4.480 | 4.360 | 4.390 | 4.390 | 8,525,297 |
| 2025-03-23 | 4.380 | 4.490 | 4.380 | 4.440 | 4.440 | 14,332,070 |
| 2025-03-20 | 4.260 | 4.440 | 4.260 | 4.380 | 4.380 | 18,105,239 |
| 2025-03-19 | 4.250 | 4.330 | 4.220 | 4.260 | 4.260 | 11,681,552 |
| 2025-03-18 | 4.170 | 4.310 | 4.160 | 4.250 | 4.250 | 18,034,063 |
| 2025-03-17 | 4.170 | 4.220 | 4.170 | 4.170 | 4.170 | 7,163,212 |
| 2025-03-16 | 4.160 | 4.210 | 4.160 | 4.170 | 4.170 | 3,718,888 |
| 2025-03-13 | 4.170 | 4.210 | 4.150 | 4.160 | 4.160 | 6,735,407 |
| 2025-03-12 | 4.250 | 4.260 | 4.170 | 4.170 | 4.170 | 12,967,774 |
| 2025-03-11 | 4.220 | 4.270 | 4.170 | 4.250 | 4.250 | 9,052,562 |
| 2025-03-10 | 4.170 | 4.250 | 4.150 | 4.220 | 4.220 | 10,591,281 |
| 2025-03-09 | 3.950 | 4.210 | 3.950 | 4.170 | 4.170 | 23,508,896 |
| 2025-03-06 | 3.990 | 4.020 | 3.950 | 3.950 | 3.950 | 2,104,257 |
| 2025-03-05 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 2,388,333 |
| 2025-03-04 | 4.050 | 4.070 | 3.980 | 3.990 | 3.990 | 5,288,919 |
| 2025-03-03 | 3.950 | 4.090 | 3.950 | 4.050 | 4.050 | 10,341,505 |
| 2025-03-02 | 3.960 | 3.990 | 3.950 | 3.950 | 3.950 | 1,517,209 |
| 2025-02-27 | 3.910 | 3.970 | 3.910 | 3.960 | 3.960 | 3,039,966 |
| 2025-02-26 | 3.920 | 3.940 | 3.890 | 3.910 | 3.910 | 3,517,233 |
| 2025-02-25 | 3.980 | 3.990 | 3.900 | 3.920 | 3.920 | 10,496,393 |
| 2025-02-24 | 4.030 | 4.060 | 3.970 | 3.980 | 3.980 | 9,116,661 |
| 2025-02-23 | 4.070 | 4.070 | 4.000 | 4.030 | 4.030 | 3,634,702 |
| 2025-02-20 | 4.080 | 4.100 | 4.050 | 4.070 | 4.070 | 3,274,755 |
| 2025-02-19 | 4.060 | 4.100 | 4.020 | 4.080 | 4.080 | 4,661,373 |
| 2025-02-18 | 4.060 | 4.080 | 4.010 | 4.060 | 4.060 | 7,147,180 |
| 2025-02-17 | 4.000 | 4.110 | 3.990 | 4.060 | 4.060 | 10,637,418 |
| 2025-02-16 | 3.860 | 4.030 | 3.860 | 4.000 | 4.000 | 5,295,298 |
| 2025-02-13 | 3.840 | 3.890 | 3.840 | 3.860 | 3.860 | 1,962,188 |
| 2025-02-12 | 3.840 | 3.850 | 3.780 | 3.840 | 3.840 | 3,653,797 |
| 2025-02-11 | 3.930 | 3.950 | 3.840 | 3.840 | 3.840 | 4,064,036 |
| 2025-02-10 | 3.950 | 3.990 | 3.920 | 3.930 | 3.930 | 2,961,513 |
| 2025-02-09 | 3.990 | 4.060 | 3.940 | 3.950 | 3.950 | 7,082,302 |
| 2025-02-06 | 3.970 | 4.030 | 3.970 | 3.990 | 3.990 | 8,134,348 |
| 2025-02-05 | 4.000 | 4.020 | 3.940 | 3.970 | 3.970 | 4,343,762 |
| 2025-02-04 | 4.010 | 4.060 | 3.990 | 4.000 | 4.000 | 2,574,240 |
| 2025-02-03 | 4.070 | 4.080 | 3.990 | 4.010 | 4.010 | 3,750,588 |
| 2025-02-02 | 4.070 | 4.120 | 4.040 | 4.070 | 4.070 | 6,275,215 |
| 2025-01-30 | 3.950 | 4.150 | 3.950 | 4.070 | 4.070 | 20,248,677 |
| 2025-01-29 | 3.870 | 3.970 | 3.860 | 3.950 | 3.950 | 8,879,203 |
| 2025-01-28 | 3.830 | 3.890 | 3.830 | 3.870 | 3.870 | 2,149,535 |
| 2025-01-27 | 3.890 | 3.910 | 3.830 | 3.830 | 3.830 | 2,658,492 |
| 2025-01-26 | 3.910 | 3.930 | 3.890 | 3.890 | 3.890 | 3,051,376 |
| 2025-01-23 | 3.940 | 3.960 | 3.890 | 3.910 | 3.910 | 4,209,431 |
| 2025-01-22 | 3.910 | 3.950 | 3.910 | 3.940 | 3.940 | 3,265,593 |
| 2025-01-21 | 3.900 | 3.930 | 3.880 | 3.910 | 3.910 | 1,845,317 |
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.