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
6.67 EGP -0.39 (-5.5%)
Close on Oct 22, 2026
- Day range
- 6.67 – 7.09 EGPOct 22, 2026
- Volume
- 4.74M sharesOct 22, 2026
- 52-week range
- 4.14 – 8.95 EGPLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| EGX:MASR · Home | 6.67 EGP | -0.39 (-5.5%) | 4,737,678 | 7.06 | 7.09 | 6.67 | 7.06 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · EGX:MASR · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.67 | -0.39 | -5.5% | 7.06 | 7.09 | 6.67 | 4,737,678 | |
| 7.06 | -0.05 | -0.7% | 7.25 | 7.27 | 7.03 | 3,306,973 | |
| 7.11 | +0.11 | +1.6% | 7.04 | 8.00 | 7.02 | 2,674,435 | |
| 7.00 | -0.04 | -0.6% | 7.01 | 7.18 | 6.66 | 8,889,802 | |
| 7.04 | -0.42 | -5.6% | 7.43 | 7.43 | 7.00 | 5,034,504 | |
| 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 |
- 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
ZAWYA: Madinet Masr announces the purchase of 42.7 mln treasury shares
Jun 29, 2026
Closed 7.20 (+6.8%) on Jun 29, 2026
ZAWYA: Madinet Masr’s stock delivers 84% returns to shareholders during the first half of 2026
Jun 23, 2026
Closed 7.10 (-1.9%) on Jun 23, 2026
Madinet Masr Launches Unit "Chüm Communities"
Jun 21, 2026
Closed 7.40 (-0.7%) on Jun 21, 2026
ZAWYA: Madinet Masr reports $13.05mln net profit in Q1 2026 amid strong deliveries, cash collections
Jun 1, 2026
Closed 7.13 (+3.3%) on Jun 1, 2026
Madinet Masr Q1 Consol Net Profit EGP 677.7 Million
May 25, 2026
Closed 6.90 (0.0%) on May 25, 2026
ZAWYA: Madinet Masr welcomes Carrefour Store at its landmark project “Tajed” in Taj City, New Cairo
Apr 21, 2026
Closed 6.04 (+1.2%) on Apr 21, 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.