Stock listing
EGX:MASR Madinet Masr for Housing & Development سهم
Home listing (EGX) of Madinet Masr for Housing & Development
Follow Madinet Masr for Housing & Development into a list and get an email when it puts out news.
Share price · EGX:MASR
7.00 EGP -0.46 (-6.2%)
Close on Oct 19, 2026
- Day range
- 6.66 – 7.18 EGPOct 19, 2026
- Volume
- 8.89M sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| EGX:MASR · Home | 7.00 EGP | -0.46 (-6.2%) | 8,889,802 | 7.01 | 7.18 | 6.66 | 7.46 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 19, 2026 – Oct 19, 2026 · EGX:MASR · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.00 | -0.46 | -6.2% | 7.01 | 7.18 | 6.66 | 8,889,802 | |
| 7.46 | +0.16 | +2.2% | 7.22 | 7.48 | 7.11 | 5,933,963 | |
| 7.30 | +0.19 | +2.7% | 7.17 | 7.30 | 7.04 | 4,657,041 | |
| 7.11 | -0.29 | -3.9% | 7.30 | 7.43 | 6.90 | 10,815,313 | |
| 7.40 | -0.33 | -4.3% | 7.72 | 7.73 | 7.36 | 8,870,339 | |
| 7.73 | -0.13 | -1.7% | 7.86 | 7.95 | 7.71 | 10,177,043 | |
| 7.86 | +0.25 | +3.3% | 7.63 | 7.87 | 7.51 | 7,734,086 | |
| 7.61 | -0.12 | -1.6% | 7.70 | 7.80 | 7.61 | 5,995,611 | |
| 7.73 | -0.04 | -0.5% | 7.77 | 7.78 | 7.60 | 5,020,109 | |
| 7.77 | +0.12 | +1.6% | 7.68 | 7.77 | 7.61 | 5,169,448 | |
| 7.65 | +0.16 | +2.1% | 7.51 | 7.69 | 7.40 | 7,952,389 | |
| 7.49 | +0.19 | +2.6% | 7.27 | 7.50 | 7.12 | 5,569,350 | |
| 7.30 | +0.28 | +4.0% | 7.10 | 7.36 | 7.03 | 7,907,320 | |
| 7.02 | -0.13 | -1.8% | 7.15 | 7.20 | 6.82 | 8,665,783 | |
| 7.15 | -0.30 | -4.0% | 7.51 | 7.57 | 7.04 | 6,819,754 | |
| 7.45 | -0.14 | -1.8% | 7.59 | 7.59 | 7.26 | 7,275,308 | |
| 7.59 | -0.09 | -1.2% | 7.70 | 7.75 | 7.58 | 4,076,158 | |
| 7.68 | +0.17 | +2.3% | 7.55 | 7.70 | 7.55 | 5,395,067 | |
| 7.51 | -0.22 | -2.8% | 7.72 | 7.73 | 7.49 | 13,037,851 | |
| 7.73 | -0.15 | -1.9% | 7.88 | 7.88 | 7.72 | 9,775,039 | |
| 7.88 | -0.01 | -0.1% | 7.85 | 7.99 | 7.81 | 9,696,070 | |
| 7.89 | +0.01 | +0.1% | 7.88 | 7.98 | 7.84 | 6,373,456 | |
| 7.88 | -0.03 | -0.4% | 7.90 | 8.05 | 7.80 | 10,320,475 | |
| 7.91 | -0.32 | -3.9% | 8.25 | 8.27 | 7.86 | 14,716,148 | |
| 8.23 | -0.07 | -0.8% | 8.69 | 8.88 | 8.21 | 34,205,060 | |
| 8.30 | +0.08 | +1.0% | 8.23 | 8.40 | 8.16 | 6,640,824 | |
| 8.22 | -0.23 | -2.7% | 8.46 | 8.47 | 8.15 | 12,497,232 | |
| 8.45 | -0.30 | -3.4% | 8.76 | 8.77 | 8.41 | 9,837,468 | |
| 8.75 | +0.05 | +0.6% | 8.79 | 8.95 | 8.53 | 14,540,384 | |
| 8.70 | +0.72 | +9.0% | 8.13 | 8.79 | 8.11 | 34,798,488 | |
| 7.98 | +0.27 | +3.5% | 7.75 | 7.98 | 7.73 | 18,364,608 | |
| 7.71 | -0.02 | -0.3% | 7.73 | 7.76 | 7.65 | 5,675,654 | |
| 7.73 | +0.08 | +1.0% | 7.70 | 7.76 | 7.65 | 6,039,533 | |
| 7.65 | -0.09 | -1.2% | 7.75 | 7.80 | 7.60 | 9,534,407 | |
| 7.74 | +0.19 | +2.5% | 7.57 | 7.74 | 7.52 | 6,154,065 | |
| 7.55 | -0.03 | -0.4% | 7.60 | 7.60 | 7.50 | 7,473,762 | |
| 7.58 | -0.04 | -0.5% | 7.65 | 7.70 | 7.49 | 10,714,010 | |
| 7.62 | -0.12 | -1.6% | 7.75 | 7.77 | 7.58 | 7,521,430 | |
| 7.74 | +0.09 | +1.2% | 7.70 | 7.75 | 7.68 | 4,540,830 | |
| 7.65 | -0.02 | -0.3% | 7.69 | 7.70 | 7.62 | 4,484,690 | |
| 7.67 | +0.07 | +0.9% | 7.70 | 7.77 | 7.62 | 9,157,448 | |
| 7.60 | -0.15 | -1.9% | 7.75 | 7.79 | 7.57 | 9,162,584 | |
| 7.75 | +0.05 | +0.6% | 7.70 | 7.76 | 7.67 | 5,206,273 | |
| 7.70 | +0.08 | +1.0% | 7.62 | 7.71 | 7.56 | 6,193,344 | |
| 7.62 | -0.13 | -1.7% | 7.75 | 7.82 | 7.55 | 11,499,267 | |
| 7.75 | +0.24 | +3.2% | 7.51 | 7.88 | 7.51 | 13,350,472 | |
| 7.51 | -0.25 | -3.2% | 7.76 | 7.77 | 7.45 | 19,229,863 | |
| 7.76 | -0.20 | -2.5% | 7.96 | 7.99 | 7.65 | 22,013,662 | |
| 7.96 | -0.08 | -1.0% | 8.04 | 8.05 | 7.95 | 8,833,369 | |
| 8.04 | +0.06 | +0.8% | 7.98 | 8.05 | 7.88 | 9,900,615 | |
| 7.98 | +0.01 | +0.1% | 7.97 | 8.02 | 7.95 | 4,135,296 | |
| 7.97 | -0.04 | -0.5% | 8.01 | 8.05 | 7.94 | 4,873,788 | |
| 8.01 | -0.06 | -0.7% | 8.07 | 8.12 | 8.00 | 6,777,462 | |
| 8.07 | +0.09 | +1.1% | 7.98 | 8.07 | 7.90 | 6,925,497 | |
| 7.98 | -0.02 | -0.2% | 8.00 | 8.00 | 7.79 | 10,017,175 | |
| 8.00 | -0.05 | -0.6% | 8.05 | 8.13 | 7.96 | 5,693,514 | |
| 8.05 | +0.06 | +0.8% | 8.04 | 8.16 | 8.00 | 8,200,336 | |
| 7.99 | -0.27 | -3.3% | 8.26 | 8.26 | 7.98 | 14,829,846 | |
| 8.26 | -0.09 | -1.1% | 8.33 | 8.34 | 8.23 | 7,209,738 | |
| 8.35 | -0.01 | -0.1% | 8.34 | 8.40 | 8.26 | 7,671,033 | |
| 8.36 | +0.01 | +0.1% | 8.36 | 8.41 | 8.25 | 8,360,938 | |
| 8.35 | -0.04 | -0.5% | 8.35 | 8.45 | 8.27 | 7,669,459 | |
| 8.39 | +0.03 | +0.4% | 8.36 | 8.40 | 8.21 | 9,623,771 |
- Ticker
- EGX:MASR
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- EGX
- Currency
- EGP
What changed lately
Latest news release · Oct 4, 2026
Release from Madinet Masr For Housing and Development (MASR.CA) Concerning One of the Company's Projects
Latest news
Release from Madinet Masr For Housing and Development (MASR.CA) Concerning One of the Company's Projects
Oct 4, 2026
Closed 7.77 (+1.6%) on Oct 4, 2026
Madinet Masr For Housing and Development (MASR.CA) Concerning Termination of an Agreement
Sep 22, 2026
Closed 7.59 (-1.2%) on Sep 23, 2026
Release from Masr For Housing and Development (MASR.CA) Concerning a News Published on the Trading Screens
Sep 13, 2026
Closed 7.91 (-3.9%) on Sep 14, 2026
Release from Madinet Masr For Housing and Development (MASR.CA) Concerning the Purchase of Treasury Stocks
Aug 31, 2026
Closed 7.73 (+1.0%) on Sep 1, 2026
Madinet Masr for Housing & Development on 6ix
- Sector
- Real estate
- News releases
- 31 in the last 12 months · 55 in all · newest Oct 4, 2026 · oldest 2021
Where Madinet Masr for Housing & Development is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| EGX:MASR · Home listing · This page | EGX | Egypt | EGP |
| LSIN:MNHD | LSIN | United Kingdom | USD |
| LSE:11KQ | LSE | United Kingdom | USD |
Log in to ask 6ix AI your own questions about Madinet Masr for Housing & Development.