Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.050 | 4.170 | 4.050 | 4.120 | 4.120 | 9,854,204 |
| 2024-10-23 | 3.970 | 4.110 | 3.970 | 4.050 | 4.050 | 5,661,270 |
| 2024-10-22 | 3.960 | 4.030 | 3.960 | 3.970 | 3.970 | 4,635,904 |
| 2024-10-21 | 3.890 | 3.990 | 3.830 | 3.960 | 3.960 | 7,039,260 |
| 2024-10-20 | 3.950 | 4.000 | 3.850 | 3.890 | 3.890 | 2,970,294 |
| 2024-10-17 | 4.000 | 4.030 | 3.940 | 3.950 | 3.950 | 3,551,653 |
| 2024-10-16 | 4.030 | 4.100 | 3.990 | 4.000 | 4.000 | 3,799,885 |
| 2024-10-15 | 3.960 | 4.040 | 3.950 | 4.030 | 4.030 | 4,109,986 |
| 2024-10-14 | 3.900 | 4.050 | 3.850 | 3.960 | 3.960 | 4,515,798 |
| 2024-10-13 | 4.040 | 4.080 | 3.890 | 3.900 | 3.900 | 6,886,010 |
| 2024-10-10 | 4.140 | 4.220 | 4.030 | 4.040 | 4.040 | 9,898,052 |
| 2024-10-09 | 4.130 | 4.180 | 4.070 | 4.140 | 4.140 | 5,477,365 |
| 2024-10-08 | 4.260 | 4.280 | 4.010 | 4.130 | 4.130 | 10,037,893 |
| 2024-10-07 | 4.320 | 4.370 | 4.250 | 4.260 | 4.260 | 6,022,361 |
| 2024-10-03 | 4.330 | 4.400 | 4.310 | 4.320 | 4.320 | 8,986,390 |
| 2024-10-02 | 4.430 | 4.430 | 4.320 | 4.330 | 4.330 | 13,663,447 |
| 2024-10-01 | 4.520 | 4.560 | 4.420 | 4.430 | 4.430 | 6,561,232 |
| 2024-09-30 | 4.550 | 4.610 | 4.490 | 4.520 | 4.520 | 15,993,975 |
| 2024-09-29 | 4.480 | 4.580 | 4.470 | 4.550 | 4.550 | 11,847,620 |
| 2024-09-26 | 4.480 | 4.620 | 4.460 | 4.480 | 4.480 | 18,328,212 |
| 2024-09-25 | 4.380 | 4.510 | 4.330 | 4.480 | 4.480 | 18,495,733 |
| 2024-09-24 | 4.410 | 4.440 | 4.330 | 4.380 | 4.380 | 11,570,931 |
| 2024-09-23 | 4.430 | 4.490 | 4.400 | 4.410 | 4.410 | 14,097,209 |
| 2024-09-22 | 4.220 | 4.450 | 4.220 | 4.430 | 4.430 | 31,135,812 |
| 2024-09-19 | 4.230 | 4.320 | 4.220 | 4.220 | 4.220 | 37,860,667 |
| 2024-09-18 | 4.280 | 4.310 | 4.230 | 4.230 | 4.230 | 10,900,265 |
| 2024-09-17 | 4.390 | 4.450 | 4.260 | 4.280 | 4.280 | 13,942,157 |
| 2024-09-16 | 4.470 | 4.570 | 4.390 | 4.390 | 4.390 | 17,728,209 |
| 2024-09-12 | 4.550 | 4.640 | 4.450 | 4.470 | 4.470 | 16,792,512 |
| 2024-09-11 | 4.340 | 4.580 | 4.280 | 4.550 | 4.550 | 33,148,901 |
| 2024-09-10 | 4.340 | 4.430 | 4.300 | 4.340 | 4.340 | 16,378,268 |
| 2024-09-09 | 4.220 | 4.340 | 4.200 | 4.340 | 4.340 | 14,620,645 |
| 2024-09-08 | 4.290 | 4.360 | 4.180 | 4.220 | 4.220 | 7,298,231 |
| 2024-09-05 | 4.230 | 4.350 | 4.230 | 4.290 | 4.290 | 8,781,644 |
| 2024-09-04 | 4.320 | 4.320 | 4.190 | 4.230 | 4.230 | 10,373,293 |
| 2024-09-03 | 4.360 | 4.440 | 4.290 | 4.320 | 4.320 | 8,014,653 |
| 2024-09-02 | 4.240 | 4.480 | 4.240 | 4.360 | 4.360 | 50,586,657 |
| 2024-09-01 | 4.130 | 4.280 | 4.130 | 4.240 | 4.240 | 22,630,606 |
| 2024-08-29 | 4.050 | 4.170 | 4.050 | 4.130 | 4.130 | 20,532,544 |
| 2024-08-28 | 4.030 | 4.100 | 4.010 | 4.050 | 4.050 | 6,759,222 |
| 2024-08-27 | 4.010 | 4.100 | 3.980 | 4.030 | 4.030 | 9,640,015 |
| 2024-08-26 | 4.030 | 4.090 | 3.990 | 4.010 | 4.010 | 12,362,866 |
| 2024-08-25 | 3.980 | 4.140 | 3.980 | 4.030 | 4.030 | 27,621,650 |
| 2024-08-22 | 3.850 | 4.050 | 3.850 | 3.980 | 3.980 | 22,473,592 |
| 2024-08-21 | 3.880 | 3.900 | 3.840 | 3.850 | 3.850 | 5,938,860 |
| 2024-08-20 | 3.810 | 3.900 | 3.810 | 3.880 | 3.880 | 9,100,072 |
| 2024-08-19 | 3.810 | 3.870 | 3.800 | 3.810 | 3.810 | 8,810,736 |
| 2024-08-18 | 3.800 | 3.870 | 3.800 | 3.810 | 3.810 | 10,313,556 |
| 2024-08-15 | 3.770 | 3.820 | 3.770 | 3.800 | 3.800 | 11,280,661 |
| 2024-08-14 | 3.780 | 3.810 | 3.750 | 3.770 | 3.770 | 7,643,363 |
| 2024-08-13 | 3.790 | 3.850 | 3.750 | 3.780 | 3.780 | 10,302,167 |
| 2024-08-12 | 3.770 | 3.940 | 3.770 | 3.790 | 3.790 | 32,090,731 |
| 2024-08-11 | 3.710 | 3.800 | 3.710 | 3.770 | 3.770 | 16,940,246 |
| 2024-08-08 | 3.820 | 3.840 | 3.690 | 3.710 | 3.710 | 22,454,925 |
| 2024-08-07 | 3.810 | 3.860 | 3.730 | 3.820 | 3.820 | 10,524,398 |
| 2024-08-06 | 3.680 | 3.820 | 3.680 | 3.810 | 3.810 | 4,559,318 |
| 2024-08-05 | 3.890 | 3.890 | 3.530 | 3.680 | 3.680 | 8,016,188 |
| 2024-08-04 | 4.070 | 4.070 | 3.850 | 3.890 | 3.890 | 7,970,906 |
| 2024-08-01 | 4.140 | 4.190 | 4.050 | 4.070 | 4.070 | 13,282,874 |
| 2024-07-31 | 4.140 | 4.160 | 4.120 | 4.140 | 4.140 | 6,107,161 |
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.