Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.950 | 3.970 | 3.890 | 3.900 | 3.900 | 3,346,928 |
| 2025-01-19 | 3.900 | 3.980 | 3.900 | 3.950 | 3.950 | 4,323,360 |
| 2025-01-16 | 3.920 | 3.960 | 3.880 | 3.900 | 3.900 | 7,244,138 |
| 2025-01-15 | 3.770 | 4.020 | 3.770 | 3.920 | 3.920 | 12,704,606 |
| 2025-01-14 | 3.760 | 3.820 | 3.680 | 3.770 | 3.770 | 2,358,785 |
| 2025-01-13 | 3.830 | 3.900 | 3.740 | 3.760 | 3.760 | 3,235,776 |
| 2025-01-12 | 3.860 | 3.860 | 3.790 | 3.830 | 3.830 | 4,239,422 |
| 2025-01-09 | 3.880 | 3.920 | 3.860 | 3.870 | 3.870 | 3,060,890 |
| 2025-01-08 | 3.910 | 3.940 | 3.860 | 3.880 | 3.880 | 1,532,266 |
| 2025-01-06 | 3.990 | 3.990 | 3.910 | 3.910 | 3.910 | 2,820,684 |
| 2025-01-05 | 3.970 | 4.010 | 3.970 | 3.990 | 3.990 | 2,863,480 |
| 2025-01-02 | 3.810 | 3.980 | 3.800 | 3.970 | 3.970 | 4,633,690 |
| 2024-12-31 | 3.720 | 3.830 | 3.720 | 3.810 | 3.810 | 3,618,527 |
| 2024-12-30 | 3.760 | 3.790 | 3.700 | 3.720 | 3.720 | 4,103,631 |
| 2024-12-29 | 3.810 | 3.830 | 3.750 | 3.760 | 3.760 | 2,695,324 |
| 2024-12-26 | 3.860 | 3.880 | 3.810 | 3.810 | 3.810 | 4,699,196 |
| 2024-12-25 | 3.860 | 3.880 | 3.810 | 3.860 | 3.860 | 0 |
| 2024-12-24 | 3.850 | 3.870 | 3.810 | 3.860 | 3.860 | 2,678,208 |
| 2024-12-23 | 3.910 | 3.930 | 3.830 | 3.850 | 3.850 | 2,910,653 |
| 2024-12-22 | 3.900 | 3.950 | 3.900 | 3.910 | 3.910 | 2,650,433 |
| 2024-12-19 | 3.930 | 3.950 | 3.900 | 3.900 | 3.900 | 3,826,664 |
| 2024-12-18 | 3.980 | 4.010 | 3.930 | 3.930 | 3.930 | 3,785,432 |
| 2024-12-17 | 4.020 | 4.060 | 3.970 | 3.980 | 3.980 | 3,136,121 |
| 2024-12-16 | 4.020 | 4.060 | 4.010 | 4.020 | 4.020 | 2,677,158 |
| 2024-12-15 | 4.040 | 4.080 | 4.010 | 4.020 | 4.020 | 2,250,264 |
| 2024-12-12 | 4.040 | 4.080 | 4.030 | 4.040 | 4.040 | 3,116,071 |
| 2024-12-11 | 4.050 | 4.090 | 4.030 | 4.040 | 4.040 | 3,064,363 |
| 2024-12-10 | 4.110 | 4.130 | 4.030 | 4.050 | 4.050 | 4,816,145 |
| 2024-12-09 | 4.130 | 4.180 | 4.090 | 4.110 | 4.110 | 6,972,670 |
| 2024-12-08 | 4.100 | 4.150 | 4.090 | 4.130 | 4.130 | 8,692,922 |
| 2024-12-05 | 4.090 | 4.150 | 4.090 | 4.100 | 4.100 | 5,298,880 |
| 2024-12-04 | 4.040 | 4.140 | 4.040 | 4.090 | 4.090 | 8,937,391 |
| 2024-12-03 | 4.080 | 4.120 | 4.020 | 4.040 | 4.040 | 3,072,340 |
| 2024-12-02 | 4.050 | 4.160 | 4.030 | 4.080 | 4.080 | 12,783,478 |
| 2024-12-01 | 3.970 | 4.060 | 3.970 | 4.050 | 4.050 | 4,367,960 |
| 2024-11-28 | 3.950 | 3.980 | 3.920 | 3.970 | 3.970 | 4,711,515 |
| 2024-11-27 | 4.030 | 4.040 | 3.940 | 3.950 | 3.950 | 5,473,481 |
| 2024-11-26 | 4.050 | 4.110 | 4.000 | 4.030 | 4.030 | 4,709,759 |
| 2024-11-25 | 4.030 | 4.120 | 3.970 | 4.050 | 4.050 | 3,778,183 |
| 2024-11-24 | 4.040 | 4.090 | 4.000 | 4.030 | 4.030 | 2,581,052 |
| 2024-11-21 | 4.030 | 4.080 | 4.020 | 4.040 | 4.040 | 3,569,339 |
| 2024-11-20 | 4.030 | 4.070 | 4.010 | 4.030 | 4.030 | 3,734,722 |
| 2024-11-19 | 4.070 | 4.100 | 4.020 | 4.030 | 4.030 | 3,084,519 |
| 2024-11-18 | 4.200 | 4.230 | 4.070 | 4.070 | 4.070 | 6,198,305 |
| 2024-11-17 | 4.250 | 4.280 | 4.190 | 4.200 | 4.200 | 2,458,937 |
| 2024-11-14 | 4.240 | 4.280 | 4.230 | 4.250 | 4.250 | 3,479,643 |
| 2024-11-13 | 4.300 | 4.330 | 4.240 | 4.240 | 4.240 | 4,550,531 |
| 2024-11-12 | 4.330 | 4.360 | 4.270 | 4.300 | 4.300 | 5,308,022 |
| 2024-11-11 | 4.280 | 4.360 | 4.280 | 4.330 | 4.330 | 10,503,682 |
| 2024-11-10 | 4.210 | 4.330 | 4.210 | 4.280 | 4.280 | 9,515,440 |
| 2024-11-07 | 4.180 | 4.260 | 4.180 | 4.210 | 4.210 | 7,162,659 |
| 2024-11-06 | 4.180 | 4.210 | 4.160 | 4.180 | 4.180 | 4,554,810 |
| 2024-11-05 | 4.190 | 4.230 | 4.150 | 4.180 | 4.180 | 5,100,099 |
| 2024-11-04 | 4.130 | 4.250 | 4.130 | 4.190 | 4.190 | 9,042,495 |
| 2024-11-03 | 4.110 | 4.170 | 4.110 | 4.130 | 4.130 | 3,893,523 |
| 2024-10-31 | 4.110 | 4.150 | 4.100 | 4.110 | 4.110 | 5,690,273 |
| 2024-10-30 | 4.110 | 4.150 | 4.050 | 4.110 | 4.110 | 4,505,790 |
| 2024-10-29 | 4.100 | 4.170 | 4.070 | 4.110 | 4.110 | 5,988,014 |
| 2024-10-28 | 4.110 | 4.140 | 4.050 | 4.100 | 4.100 | 3,735,751 |
| 2024-10-27 | 4.120 | 4.160 | 4.070 | 4.110 | 4.110 | 2,782,693 |
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.