Madinet Masr for Housing & Development (MASR) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,714
- All-time high
- 8.51 EGP
- All-time low
- 0.0633 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8.36 | 8.40 | 8.26 | 8.35 | 7,671,033 | |
| 8.35 | 8.41 | 8.25 | 8.36 | 8,360,938 | |
| 8.39 | 8.45 | 8.27 | 8.35 | 7,669,459 | |
| 8.36 | 8.40 | 8.21 | 8.39 | 9,623,771 | |
| 8.34 | 8.51 | 8.22 | 8.36 | 15,881,865 | |
| 8.13 | 8.35 | 8.13 | 8.34 | 8,855,603 | |
| 8.20 | 8.21 | 8.02 | 8.13 | 8,472,699 | |
| 7.95 | 8.20 | 7.95 | 8.20 | 13,535,838 | |
| 7.73 | 7.95 | 7.70 | 7.95 | 12,577,890 | |
| 7.64 | 7.78 | 7.59 | 7.73 | 11,656,583 | |
| 7.79 | 7.79 | 7.40 | 7.64 | 10,973,806 | |
| 7.73 | 7.84 | 7.73 | 7.79 | 10,189,949 | |
| 7.56 | 7.73 | 7.56 | 7.73 | 12,534,872 | |
| 7.42 | 7.62 | 7.42 | 7.56 | 12,420,087 | |
| 7.30 | 7.42 | 7.24 | 7.42 | 9,192,742 | |
| 7.20 | 7.58 | 7.20 | 7.30 | 21,131,032 | |
| 6.74 | 7.25 | 6.74 | 7.20 | 15,636,568 | |
| 7.01 | 7.04 | 6.71 | 6.74 | 4,425,125 | |
| 7.10 | 7.18 | 6.90 | 7.01 | 6,445,786 | |
| 7.10 | 7.16 | 6.96 | 7.10 | 7,339,516 | |
| 7.24 | 7.36 | 7.06 | 7.10 | 8,594,532 | |
| 7.40 | 7.49 | 7.18 | 7.24 | 9,401,310 | |
| 7.45 | 7.69 | 7.39 | 7.40 | 14,161,648 | |
| 7.30 | 7.65 | 7.14 | 7.45 | 20,130,660 | |
| 7.13 | 7.40 | 7.05 | 7.30 | 10,553,166 | |
| 6.96 | 7.25 | 6.96 | 7.13 | 13,136,738 | |
| 6.62 | 6.96 | 6.62 | 6.96 | 8,228,779 | |
| 6.85 | 6.88 | 6.54 | 6.62 | 10,755,305 | |
| 6.95 | 7.33 | 6.85 | 6.85 | 29,048,965 | |
| 6.90 | 6.99 | 6.86 | 6.95 | 3,980,778 | |
| 6.78 | 6.94 | 6.70 | 6.90 | 3,080,671 | |
| 6.95 | 6.98 | 6.74 | 6.78 | 3,745,609 | |
| 7.01 | 7.06 | 6.93 | 6.95 | 3,338,507 | |
| 7.14 | 7.16 | 6.97 | 7.01 | 3,937,080 | |
| 7.13 | 7.20 | 7.03 | 7.14 | 4,446,933 | |
| 6.92 | 7.13 | 6.92 | 7.13 | 3,535,331 | |
| 6.90 | 7.00 | 6.88 | 6.90 | 3,929,707 | |
| 6.80 | 7.02 | 6.80 | 6.90 | 4,979,418 | |
| 6.82 | 6.91 | 6.63 | 6.75 | 4,794,287 | |
| 7.00 | 7.00 | 6.71 | 6.82 | 7,619,815 | |
| 6.89 | 7.05 | 6.89 | 6.90 | 10,295,172 | |
| 7.00 | 7.00 | 6.74 | 6.89 | 7,621,660 | |
| 7.24 | 7.27 | 6.97 | 7.00 | 9,745,562 | |
| 7.21 | 7.34 | 7.08 | 7.24 | 16,596,294 | |
| 7.24 | 7.32 | 7.13 | 7.21 | 10,246,346 | |
| 7.13 | 7.24 | 7.00 | 7.24 | 7,875,019 | |
| 6.81 | 7.15 | 6.75 | 7.13 | 24,265,014 | |
| 6.46 | 6.88 | 6.46 | 6.81 | 21,658,967 | |
| 6.26 | 6.43 | 6.26 | 6.41 | 10,847,406 | |
| 6.26 | 6.31 | 6.18 | 6.21 | 5,505,986 | |
| 6.25 | 6.42 | 6.18 | 6.26 | 17,455,735 | |
| 5.98 | 6.27 | 5.98 | 6.25 | 19,458,530 | |
| 6.06 | 6.10 | 5.95 | 5.98 | 9,989,093 | |
| 6.00 | 6.12 | 5.97 | 6.06 | 9,788,530 | |
| 6.02 | 6.06 | 5.96 | 6.00 | 5,701,330 | |
| 5.94 | 6.02 | 5.89 | 6.02 | 5,320,059 | |
| 5.96 | 6.04 | 5.92 | 5.94 | 3,959,106 | |
| 6.02 | 6.08 | 5.93 | 5.96 | 4,744,656 | |
| 5.91 | 6.12 | 5.89 | 6.02 | 18,105,551 | |
| 5.84 | 5.91 | 5.78 | 5.91 | 4,199,150 |
The full price history back to 27 November 2000 is available on the interactive MASR chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.