Dubai AED
Mashreqbank PSC (MASQ.AE)
At close: 2:30 PM GMT+4
Currency in AED Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 245.00 | 248.00 | 245.00 | 247.00 | 247.00 | 541 |
| Oct 21, 2024 | 247.00 | 247.00 | 246.00 | 247.00 | 247.00 | 99 |
| Oct 17, 2024 | 245.00 | 246.00 | 240.20 | 246.00 | 246.00 | 788 |
| Oct 16, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Oct 15, 2024 | 239.00 | 239.20 | 239.00 | 239.20 | 239.20 | 4 |
| Oct 14, 2024 | 243.00 | 245.80 | 239.00 | 239.00 | 239.00 | 321 |
| Oct 10, 2024 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 15 |
| Oct 9, 2024 | 237.00 | 243.00 | 236.00 | 238.00 | 238.00 | 122 |
| Oct 8, 2024 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 82 |
| Oct 7, 2024 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | - |
| Oct 3, 2024 | 242.00 | 243.00 | 231.40 | 242.00 | 242.00 | 274 |
| Oct 2, 2024 | 241.95 | 242.00 | 224.00 | 242.00 | 242.00 | 574 |
| Oct 1, 2024 | 247.00 | 247.00 | 224.00 | 242.80 | 242.80 | 1,797 |
| Sep 30, 2024 | 239.95 | 241.00 | 239.95 | 241.00 | 241.00 | 1,400 |
| Sep 26, 2024 | 235.00 | 237.00 | 227.00 | 237.00 | 237.00 | 1,652 |
| Sep 25, 2024 | 234.00 | 235.00 | 226.00 | 226.00 | 226.00 | 375 |
| Sep 24, 2024 | 225.00 | 234.00 | 225.00 | 232.00 | 232.00 | 558 |
| Sep 23, 2024 | 225.00 | 254.15 | 223.00 | 224.00 | 224.00 | 661 |
| Sep 19, 2024 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | 110 |
| Sep 18, 2024 | 222.00 | 223.00 | 218.00 | 219.00 | 219.00 | 374 |
| Sep 17, 2024 | 225.95 | 225.95 | 223.00 | 223.00 | 223.00 | 232 |
| Sep 16, 2024 | 224.00 | 224.85 | 223.50 | 224.85 | 224.85 | 198 |
| Sep 12, 2024 | 221.00 | 230.00 | 221.00 | 223.20 | 223.20 | 422 |
| Sep 11, 2024 | 219.90 | 219.90 | 218.50 | 218.50 | 218.50 | 684 |
| Sep 10, 2024 | 219.90 | 219.90 | 218.50 | 218.50 | 218.50 | 684 |
| Sep 9, 2024 | 219.00 | 222.00 | 219.00 | 220.00 | 220.00 | 1,610 |
| Sep 5, 2024 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 1,392 |
| Sep 4, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 1,583 |
| Sep 3, 2024 | 219.00 | 220.00 | 216.00 | 220.00 | 220.00 | 85 |
| Sep 2, 2024 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | 22 |
| Aug 29, 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 39 |
| Aug 28, 2024 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 15 |
| Aug 27, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 225 |
| Aug 26, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 50 |
| Aug 22, 2024 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 28 |
| Aug 21, 2024 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 28 |
| Aug 20, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 87 |
| Aug 19, 2024 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | 191 |
| Aug 15, 2024 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | 76 |
| Aug 14, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1 |
| Aug 13, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1 |
| Aug 12, 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 557 |
| Aug 8, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 11 |
| Aug 7, 2024 | 214.00 | 215.00 | 209.10 | 209.10 | 209.10 | 27 |
| Aug 6, 2024 | 214.00 | 214.00 | 209.00 | 209.00 | 209.00 | 114 |
| Aug 5, 2024 | 207.50 | 216.00 | 200.00 | 200.00 | 200.00 | 1,530 |
| Aug 1, 2024 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 5 |
| Jul 31, 2024 | 217.00 | 222.95 | 208.00 | 221.95 | 221.95 | 64 |
| Jul 30, 2024 | 212.00 | 221.95 | 205.00 | 207.75 | 207.75 | 783 |
| Jul 29, 2024 | 223.95 | 224.00 | 223.00 | 223.95 | 223.95 | 119 |
| Jul 25, 2024 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | 60 |
| Jul 24, 2024 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | 60 |
| Jul 23, 2024 | 213.00 | 214.00 | 202.00 | 202.00 | 202.00 | 216 |
| Jul 22, 2024 | 202.00 | 207.00 | 202.00 | 203.00 | 203.00 | 20 |
| Jul 18, 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 336 |
| Jul 17, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 58 |
| Jul 16, 2024 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 9 |
| Jul 15, 2024 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 44 |
| Jul 11, 2024 | 200.95 | 201.00 | 200.95 | 200.95 | 200.95 | 43 |
| Jul 10, 2024 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | 332 |
| Jul 9, 2024 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | 161 |
| Jul 8, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 413 |
| Jul 4, 2024 | 197.50 | 198.00 | 197.50 | 198.00 | 198.00 | 24 |
| Jul 3, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3 |
| Jul 2, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3 |
| Jul 1, 2024 | 197.00 | 199.00 | 195.00 | 199.00 | 199.00 | 10,177 |
| Jun 27, 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 13 |
| Jun 26, 2024 | 195.00 | 195.00 | 194.50 | 194.90 | 194.90 | 112 |
| Jun 25, 2024 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 20 |
| Jun 24, 2024 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 11 |
| Jun 20, 2024 | 194.50 | 194.50 | 191.00 | 191.00 | 191.00 | 338 |
| Jun 13, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 226 |
| Jun 12, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 226 |
| Jun 11, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 5 |
| Jun 10, 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 242 |
| Jun 6, 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 439 |
| Jun 5, 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 1,441 |
| Jun 4, 2024 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 447 |
| Jun 3, 2024 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 10 |
| May 30, 2024 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 822 |
| May 29, 2024 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | 3,600 |
| May 28, 2024 | 198.00 | 199.90 | 193.00 | 193.00 | 193.00 | 164 |
| May 27, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1,344 |
| May 23, 2024 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 2,969 |
| May 22, 2024 | 194.45 | 196.00 | 190.00 | 193.00 | 193.00 | 1,685 |
| May 21, 2024 | 194.45 | 194.45 | 191.00 | 191.00 | 191.00 | 171 |
| May 20, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 152 |
| May 16, 2024 | 197.00 | 197.00 | 190.00 | 194.50 | 194.50 | 298 |
| May 15, 2024 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 65,595 |
| May 14, 2024 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | 151 |
| May 13, 2024 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 230 |
| May 9, 2024 | 191.90 | 192.00 | 191.90 | 192.00 | 192.00 | 175 |
| May 8, 2024 | 189.00 | 191.85 | 189.00 | 191.85 | 191.85 | 30 |
| May 7, 2024 | 189.00 | 191.85 | 189.00 | 191.85 | 191.85 | 30 |
| May 6, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 50 |
| May 2, 2024 | 185.00 | 192.00 | 179.00 | 191.00 | 191.00 | 357 |
| May 1, 2024 | 183.95 | 199.00 | 177.00 | 184.00 | 184.00 | 1,772 |
| Apr 30, 2024 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | 347 |
| Apr 29, 2024 | 180.00 | 184.00 | 178.00 | 184.00 | 184.00 | 313 |
| Apr 25, 2024 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 73 |
| Apr 24, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 863 |
| Apr 23, 2024 | 175.00 | 175.00 | 165.00 | 171.00 | 171.00 | 118 |
| Apr 22, 2024 | 174.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,348 |
| Apr 18, 2024 | 174.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,348 |
| Apr 17, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 45 |
| Apr 16, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25 |
| Apr 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25 |
| Apr 4, 2024 | 174.00 | 184.00 | 174.00 | 179.00 | 179.00 | 75 |
| Apr 3, 2024 | 174.00 | 179.00 | 171.00 | 171.00 | 171.00 | 253 |
| Apr 2, 2024 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 172 |
| Apr 1, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Mar 28, 2024 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 818 |
| Mar 27, 2024 | 172.00 | 176.00 | 165.00 | 169.00 | 169.00 | 1,059 |
| Mar 26, 2024 | 175.00 | 179.00 | 170.00 | 170.00 | 170.00 | 3,808 |
| Mar 25, 2024 | 173.00 | 185.00 | 171.00 | 171.00 | 171.00 | 3,128 |
| Mar 21, 2024 | 183.00 | 186.00 | 175.00 | 177.00 | 177.00 | 681 |
| Mar 20, 2024 | 185.00 | 185.00 | 175.00 | 180.00 | 180.00 | 768 |
| Mar 19, 2024 | 187.00 | 189.00 | 178.00 | 178.50 | 178.50 | 1,743 |
| Mar 18, 2024 | 187.50 | 187.50 | 183.00 | 187.00 | 187.00 | 50 |
| Mar 14, 2024 | 191.00 | 197.00 | 190.05 | 190.05 | 171.55 | 2,796 |
| Mar 15, 2024 | 18.50 Dividend | |||||
| Mar 13, 2024 | 190.00 | 200.00 | 189.95 | 190.15 | 171.64 | 2,108 |
| Mar 12, 2024 | 196.00 | 196.00 | 188.50 | 189.95 | 171.46 | 535 |
| Mar 11, 2024 | 197.00 | 203.00 | 190.00 | 199.00 | 179.63 | 3,601 |
| Mar 7, 2024 | 206.00 | 206.00 | 190.00 | 190.00 | 171.50 | 718 |
| Mar 6, 2024 | 200.00 | 203.00 | 189.00 | 195.00 | 176.02 | 3,342 |
| Mar 5, 2024 | 200.00 | 200.00 | 190.00 | 194.95 | 175.97 | 2,447 |
| Mar 4, 2024 | 204.00 | 214.95 | 190.00 | 199.00 | 179.63 | 2,313 |
| Feb 29, 2024 | 200.00 | 206.00 | 183.00 | 205.00 | 185.04 | 700 |
| Feb 28, 2024 | 203.00 | 203.00 | 198.05 | 198.05 | 178.77 | 375 |
| Feb 27, 2024 | 199.00 | 200.00 | 198.00 | 198.05 | 178.77 | 68 |
| Feb 26, 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 176.02 | 1,150 |
| Feb 22, 2024 | 199.00 | 204.00 | 184.50 | 204.00 | 184.14 | 751 |
| Feb 21, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 184.14 | - |
| Feb 20, 2024 | 209.00 | 209.00 | 204.00 | 204.00 | 184.14 | 47 |
| Feb 19, 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 178.73 | 1,175 |
| Feb 15, 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
| Feb 14, 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
| Feb 13, 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
| Feb 12, 2024 | 200.00 | 200.00 | 193.00 | 199.50 | 180.08 | 222 |
| Feb 8, 2024 | 205.00 | 210.00 | 205.00 | 205.00 | 185.04 | 290 |
| Feb 7, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 176.02 | - |
| Feb 6, 2024 | 212.00 | 212.00 | 195.00 | 195.00 | 176.02 | 293 |
| Feb 5, 2024 | 210.00 | 225.00 | 195.00 | 212.00 | 191.36 | 850 |
| Feb 1, 2024 | 200.00 | 225.40 | 195.00 | 210.00 | 189.56 | 823 |
| Jan 31, 2024 | 210.00 | 218.50 | 185.00 | 196.00 | 176.92 | 157 |
| Jan 30, 2024 | 173.00 | 190.25 | 173.00 | 190.25 | 171.73 | 896 |
| Jan 29, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 151.65 | 1 |
| Jan 25, 2024 | 165.00 | 168.25 | 165.00 | 168.25 | 151.87 | 129 |
| Jan 24, 2024 | 160.00 | 165.00 | 155.00 | 165.00 | 148.94 | 491 |
| Jan 23, 2024 | 155.00 | 168.25 | 152.00 | 168.25 | 151.87 | 1,804 |
| Jan 22, 2024 | 152.00 | 154.50 | 152.00 | 154.50 | 139.46 | 542 |
| Jan 18, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 137.66 | 5 |
| Jan 17, 2024 | 155.00 | 160.00 | 155.00 | 155.00 | 139.91 | 340 |
| Jan 16, 2024 | 155.00 | 160.00 | 155.00 | 155.00 | 139.91 | 340 |
| Jan 15, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 139.91 | 2 |
| Jan 11, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 139.01 | 70 |
| Jan 10, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 139.01 | 70 |
| Jan 9, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 136.30 | 30 |
| Jan 8, 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 137.20 | 62 |
| Jan 4, 2024 | 151.00 | 156.90 | 150.00 | 153.00 | 138.11 | 549 |
| Jan 3, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 138.11 | 110 |
| Jan 2, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 138.11 | 110 |
| Jan 1, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 137.20 | - |
| Dec 28, 2023 | 154.00 | 156.00 | 152.00 | 156.00 | 140.81 | 1,084 |
| Dec 27, 2023 | 154.00 | 155.90 | 152.00 | 153.00 | 138.11 | 146 |
| Dec 26, 2023 | 154.00 | 155.90 | 152.00 | 153.00 | 138.11 | 146 |
| Dec 25, 2023 | 154.00 | 155.90 | 152.00 | 153.00 | 138.11 | 146 |
| Dec 21, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 139.01 | 10 |
| Dec 20, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 139.01 | 10 |
| Dec 19, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 139.01 | 3 |
| Dec 18, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 139.01 | 3 |
| Dec 14, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 139.01 | 3 |
| Dec 13, 2023 | 152.00 | 154.90 | 152.00 | 154.90 | 139.82 | 101 |
| Dec 12, 2023 | 152.00 | 154.90 | 152.00 | 154.90 | 139.82 | 101 |
| Dec 11, 2023 | 152.00 | 154.90 | 152.00 | 154.90 | 139.82 | 101 |
| Dec 7, 2023 | 147.00 | 154.50 | 147.00 | 152.00 | 137.20 | 651 |
| Dec 6, 2023 | 156.00 | 156.00 | 148.00 | 148.00 | 133.59 | 2,791 |
| Dec 5, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 139.91 | 1,001 |
| Dec 4, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 139.91 | - |
| Nov 30, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 139.91 | 1,001 |
| Nov 29, 2023 | 153.30 | 153.30 | 153.00 | 153.00 | 138.11 | 160 |
| Nov 28, 2023 | 153.75 | 155.00 | 153.50 | 155.00 | 139.91 | 386 |
| Nov 27, 2023 | 153.75 | 155.00 | 153.50 | 155.00 | 139.91 | 386 |
| Nov 23, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 139.01 | 257 |
| Nov 22, 2023 | 155.05 | 155.05 | 154.95 | 154.95 | 139.87 | 240 |
| Nov 21, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 139.91 | 400 |
| Nov 20, 2023 | 160.00 | 160.00 | 157.00 | 157.00 | 141.72 | 48,340 |
| Nov 16, 2023 | 163.00 | 163.00 | 161.00 | 161.00 | 145.33 | 210 |
| Nov 15, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 142.62 | 1 |
| Nov 14, 2023 | 160.00 | 162.90 | 160.00 | 162.90 | 147.04 | 5 |
| Nov 13, 2023 | 162.00 | 163.00 | 162.00 | 163.00 | 147.13 | 110 |
| Nov 9, 2023 | 163.00 | 163.00 | 156.50 | 156.50 | 141.27 | 1,501 |
| Nov 8, 2023 | 162.95 | 163.00 | 162.90 | 163.00 | 147.13 | 4,000 |
| Nov 7, 2023 | 155.00 | 163.00 | 155.00 | 163.00 | 147.13 | 3,347 |
| Nov 6, 2023 | 159.00 | 160.00 | 155.00 | 155.00 | 139.91 | 12,200 |
| Nov 2, 2023 | 155.00 | 155.05 | 155.00 | 155.00 | 139.91 | 60 |
| Nov 1, 2023 | 158.95 | 159.00 | 158.95 | 159.00 | 143.52 | 100 |
| Oct 31, 2023 | 160.00 | 160.00 | 150.00 | 159.00 | 143.52 | 262 |
| Oct 30, 2023 | 160.00 | 160.00 | 150.00 | 159.00 | 143.52 | 262 |
| Oct 26, 2023 | 145.00 | 152.00 | 145.00 | 152.00 | 137.20 | 42 |
| Oct 25, 2023 | 145.00 | 152.00 | 145.00 | 152.00 | 137.20 | 42 |
| Oct 24, 2023 | 145.00 | 152.00 | 145.00 | 152.00 | 137.20 | 42 |
| Oct 23, 2023 | 145.00 | 152.00 | 145.00 | 152.00 | 137.20 | 42 |
Related Tickers
EMIRATESNBD.AE Emirates NBD Bank PJSC
19.65
-1.26%
KBANK.BK Kasikornbank Public Company Limited
147.00
-2.00%
0RCR.IL National Bank of Greece S.A.
2.7770
0.00%
ETE.AT National Bank of Greece S.A.
7.38
-0.91%
1120.SR Al Rajhi Banking and Investment Corporation
85.80
+0.94%
CBK.DE Commerzbank AG
16.35
+0.25%
U11.SI United Overseas Bank Limited
32.09
-1.20%
O39.SI Oversea-Chinese Banking Corporation Limited
15.18
-0.65%
ISP.MI Intesa Sanpaolo S.p.A.
3.9325
-0.81%
D05.SI DBS Group Holdings Ltd
38.98
-0.46%