Madinet Masr For Housing and Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.060 | 7.090 | 6.670 | 6.670 | 6.670 | 4,737,678 |
| 2026-10-21 | 7.250 | 7.270 | 7.030 | 7.060 | 7.060 | 3,306,973 |
| 2026-10-20 | 7.040 | 8.000 | 7.020 | 7.110 | 7.110 | 2,674,435 |
| 2026-10-19 | 7.010 | 7.180 | 6.660 | 7.000 | 7.000 | 8,889,802 |
| 2026-10-18 | 7.430 | 7.430 | 7.000 | 7.040 | 7.040 | 5,034,504 |
| 2026-10-15 | 7.220 | 7.480 | 7.110 | 7.460 | 7.460 | 5,933,963 |
| 2026-10-14 | 7.170 | 7.300 | 7.040 | 7.300 | 7.300 | 4,657,041 |
| 2026-10-13 | 7.300 | 7.430 | 6.900 | 7.110 | 7.110 | 10,815,313 |
| 2026-10-12 | 7.720 | 7.730 | 7.360 | 7.400 | 7.400 | 8,870,339 |
| 2026-10-11 | 7.860 | 7.950 | 7.710 | 7.730 | 7.730 | 10,177,043 |
| 2026-10-07 | 7.630 | 7.870 | 7.510 | 7.860 | 7.860 | 7,734,086 |
| 2026-10-06 | 7.700 | 7.800 | 7.610 | 7.610 | 7.610 | 5,995,611 |
| 2026-10-05 | 7.770 | 7.780 | 7.600 | 7.730 | 7.730 | 5,020,109 |
| 2026-10-04 | 7.680 | 7.770 | 7.610 | 7.770 | 7.770 | 5,169,448 |
| 2026-10-01 | 7.510 | 7.690 | 7.400 | 7.650 | 7.650 | 7,952,389 |
| 2026-09-30 | 7.270 | 7.500 | 7.120 | 7.490 | 7.490 | 5,569,350 |
| 2026-09-29 | 7.100 | 7.360 | 7.030 | 7.300 | 7.300 | 7,907,320 |
| 2026-09-28 | 7.150 | 7.200 | 6.820 | 7.020 | 7.020 | 8,665,783 |
| 2026-09-27 | 7.510 | 7.570 | 7.040 | 7.150 | 7.150 | 6,819,754 |
| 2026-09-24 | 7.590 | 7.590 | 7.260 | 7.450 | 7.450 | 7,275,308 |
| 2026-09-23 | 7.700 | 7.750 | 7.580 | 7.590 | 7.590 | 4,076,158 |
| 2026-09-22 | 7.550 | 7.700 | 7.550 | 7.680 | 7.680 | 5,395,067 |
Page 1 of 1 · 22 trading days
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.