Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dubai AED

Mashreqbank PSC (MASQ.AE)

Compare
242.00
+2.00
+(0.83%)
At close: April 18 at 2:55:00 PM GMT+4
Currency in AED
Download
Date Open High Low Close Adj Close Volume
Apr 18, 2025241.95244.00241.95242.00242.001,363
Apr 17, 2025244.00244.00237.00240.00240.001,217
Apr 16, 2025244.00244.00239.00242.00242.00112
Apr 15, 2025243.00243.00237.00242.95242.95284
Apr 14, 2025246.50246.50236.00244.00244.001,168
Apr 10, 2025234.00234.00231.00234.00234.00241
Apr 9, 2025234.00235.00222.00234.00234.00377
Apr 8, 2025228.00235.00228.00233.00233.00328
Apr 7, 2025230.00235.00219.60226.00226.006,136
Apr 3, 2025250.00250.00247.00247.00247.00206
Apr 2, 2025246.95247.00230.25247.00247.00629
Apr 1, 2025231.00231.00231.00231.00231.00-
Mar 31, 2025231.00231.00231.00231.00231.00-
Mar 27, 2025230.00240.50230.00239.00239.00232
Mar 26, 2025248.50248.50240.00240.00240.00727
Mar 25, 2025248.50248.50243.00243.00243.00636
Mar 24, 2025248.50248.50240.00246.50246.50385
Mar 20, 2025247.50248.50247.00248.40248.40167
Mar 19, 2025248.00249.00247.50249.00249.00149
Mar 18, 2025250.00250.00248.00248.00248.0057
Mar 17, 2025250.00250.00248.00250.00250.00197
Mar 13, 2025250.00250.00248.00250.00250.00390
Mar 12, 2025249.00252.00249.00250.00250.00164
Mar 11, 2025255.00255.00249.00249.00249.00223
Mar 10, 2025250.00256.00250.00255.00255.00149
Mar 6, 2025258.00265.00258.00264.00242.903,047
Mar 7, 2025 21.1 Dividend
Mar 5, 2025263.00263.00260.00260.00239.222,474
Mar 4, 2025264.00264.00263.00263.00241.98319
Mar 3, 2025264.00264.00263.00264.00242.90202
Feb 27, 2025258.00263.00258.00262.00241.06473
Feb 26, 2025258.00263.00258.00262.00241.06473
Feb 25, 2025259.00263.50258.00263.00241.98271
Feb 24, 2025265.00265.00258.00258.00237.38547
Feb 20, 2025263.00265.00261.00261.00240.14707
Feb 19, 2025263.00263.00262.00262.00241.0686
Feb 18, 2025261.00262.00261.00262.00241.06553
Feb 17, 2025261.00263.00260.00261.00240.142,253
Feb 13, 2025259.95259.95247.00254.50234.16139
Feb 12, 2025251.00263.00247.00257.00236.461,779
Feb 11, 2025259.95259.95251.00251.00230.94931
Feb 10, 2025269.00269.00237.05257.00236.46979
Feb 6, 2025243.00243.00242.00242.00222.66117
Feb 5, 2025238.00241.00233.00237.00218.06775
Feb 4, 2025237.00239.00227.20238.00218.98768
Feb 3, 2025225.00243.00225.00237.00218.06613
Jan 30, 2025218.50218.50217.00217.00199.6617
Jan 29, 2025218.00218.50217.00218.50201.04227
Jan 28, 2025217.00218.00216.00218.00200.58179
Jan 27, 2025217.75218.00217.75217.75200.3550
Jan 23, 2025217.90217.90212.00217.70200.30774
Jan 22, 2025215.00217.85211.00217.60200.2183
Jan 21, 2025217.90217.90210.00217.85200.442,088
Jan 20, 2025217.90217.90217.70217.90200.48378
Jan 16, 2025218.00219.90217.90217.90200.48538
Jan 15, 2025218.00218.00217.90218.00200.582,473
Jan 14, 2025218.00218.00217.10217.95200.533,276
Jan 13, 2025218.00218.00217.00218.00200.58932
Jan 9, 2025219.00219.00218.00218.00200.58888
Jan 8, 2025224.90224.90218.00219.00201.501,135
Jan 7, 2025218.00219.95217.50218.00200.584,815
Jan 6, 2025218.00224.95217.00217.00199.66515
Jan 2, 2025218.00218.00217.00218.00200.581,378
Dec 31, 2024218.00218.00216.00218.00200.58789
Dec 30, 2024218.00218.00216.00216.00198.74213
Dec 26, 2024218.00218.00214.00218.00200.58349
Dec 25, 2024224.00224.00217.25217.25199.89626
Dec 24, 2024218.00218.00215.00216.50199.203,756
Dec 23, 2024218.00218.00215.00216.00198.741,208
Dec 19, 2024217.00218.00216.00216.00198.74157
Dec 18, 2024218.00218.00218.00218.00200.58535
Dec 17, 2024218.00224.95217.00218.00200.5852,242
Dec 16, 2024229.00229.00215.20218.00200.583,892
Dec 12, 2024222.00222.00212.00220.95203.29102
Dec 11, 2024225.00225.00212.00221.00203.34280
Dec 10, 2024230.00230.00210.00214.95197.773,570
Dec 9, 2024225.00226.50218.00220.00202.42690
Dec 5, 2024229.95229.95219.00219.00201.50704
Dec 4, 2024223.00229.95220.00229.95211.571,299
Dec 3, 2024222.15222.15222.15222.15204.39-
Dec 2, 2024222.15222.15222.15222.15204.39-
Nov 28, 2024229.95229.95222.05225.00207.02184
Nov 27, 2024230.00230.00211.60222.00204.262,096
Nov 26, 2024230.00230.00229.00230.00211.6237
Nov 25, 2024230.00230.00225.00230.00211.62542
Nov 21, 2024231.00231.00229.00231.00212.541,558
Nov 20, 2024231.00231.00231.00231.00212.54963
Nov 19, 2024231.00231.00231.00231.00212.54963
Nov 18, 2024235.00235.00231.00231.00212.54515
Nov 14, 2024234.90234.90231.00233.00214.38784
Nov 13, 2024235.00235.00233.00235.00216.222,294
Nov 12, 2024237.00237.00233.00234.95216.171,239
Nov 11, 2024249.00249.00230.00238.00218.982,732
Nov 7, 2024241.90241.90241.90241.90222.5780
Nov 6, 2024238.00238.00238.00238.00218.98-
Nov 5, 2024238.00242.00235.00238.00218.98708
Nov 4, 2024243.00243.00238.00238.00218.982,749
Oct 31, 2024242.00243.00242.00242.00222.66286
Oct 30, 2024223.50245.00223.50242.00222.66927
Oct 29, 2024248.00248.00247.00248.00228.18230
Oct 28, 2024239.00248.00239.00248.00228.18589
Oct 24, 2024250.00250.00247.20248.00228.18862
Oct 23, 2024247.00249.00246.00248.00228.1810,287
Oct 22, 2024245.00248.00245.00247.00227.26541
Oct 21, 2024247.00247.00246.00247.00227.2699
Oct 17, 2024245.00246.00240.20246.00226.34788
Oct 16, 2024239.20239.20239.20239.20220.08-
Oct 15, 2024239.00239.20239.00239.20220.084
Oct 14, 2024243.00245.80239.00239.00219.90321
Oct 10, 2024238.00238.00237.00237.00218.0615
Oct 9, 2024237.00243.00236.00238.00218.98122
Oct 8, 2024234.00237.00234.00237.00218.0682
Oct 7, 2024239.95239.95239.95239.95220.77-
Oct 3, 2024242.00243.00231.40242.00222.66274
Oct 2, 2024241.95242.00224.00242.00222.66574
Oct 1, 2024247.00247.00224.00242.80223.391,797
Sep 30, 2024239.95241.00239.95241.00221.741,400
Sep 26, 2024235.00237.00227.00237.00218.061,652
Sep 25, 2024234.00235.00226.00226.00207.94375
Sep 24, 2024225.00234.00225.00232.00213.46558
Sep 23, 2024225.00254.15223.00224.00206.10661
Sep 19, 2024223.00223.00221.00221.00203.34110
Sep 18, 2024222.00223.00218.00219.00201.50374
Sep 17, 2024225.95225.95223.00223.00205.18232
Sep 16, 2024224.00224.85223.50224.85206.88198
Sep 12, 2024221.00230.00221.00223.20205.36422
Sep 11, 2024219.90219.90218.50218.50201.04684
Sep 10, 2024219.90219.90218.50218.50201.04684
Sep 9, 2024219.00222.00219.00220.00202.421,610
Sep 5, 2024214.00214.00213.00213.00195.981,392
Sep 4, 2024220.00220.00218.00218.00200.581,583
Sep 3, 2024219.00220.00216.00220.00202.4285
Sep 2, 2024217.00217.00215.00217.00199.6622
Aug 29, 2024219.00220.00219.00220.00202.4239
Aug 28, 2024218.00219.00218.00219.00201.5015
Aug 27, 2024219.00219.00219.00219.00201.50225
Aug 26, 2024219.00219.00219.00219.00201.5050
Aug 22, 2024218.00218.00215.00215.00197.8228
Aug 21, 2024218.00218.00215.00215.00197.8228
Aug 20, 2024215.00218.00215.00218.00200.5887
Aug 19, 2024215.00215.00214.00215.00197.82191
Aug 15, 2024215.00215.00211.00211.00194.1476
Aug 14, 2024215.00215.00215.00215.00197.821
Aug 13, 2024215.00215.00215.00215.00197.821
Aug 12, 2024214.00215.00214.00215.00197.82557
Aug 8, 2024214.00214.00214.00214.00196.9011
Aug 7, 2024214.00215.00209.10209.10192.3927
Aug 6, 2024214.00214.00209.00209.00192.30114
Aug 5, 2024207.50216.00200.00200.00184.021,530
Aug 1, 2024219.95219.95219.95219.95202.375
Jul 31, 2024217.00222.95208.00221.95204.2164
Jul 30, 2024212.00221.95205.00207.75191.15783
Jul 29, 2024223.95224.00223.00223.95206.05119
Jul 25, 2024213.00213.00212.00213.00195.9860
Jul 24, 2024213.00213.00212.00213.00195.9860
Jul 23, 2024213.00214.00202.00202.00185.86216
Jul 22, 2024202.00207.00202.00203.00186.7820
Jul 18, 2024209.00209.00206.00206.00189.54336
Jul 17, 2024209.00209.00209.00209.00192.3058
Jul 16, 2024205.00209.00205.00209.00192.309
Jul 15, 2024210.00210.00200.00205.00188.6244
Jul 11, 2024200.95201.00200.95200.95184.8943
Jul 10, 2024200.00200.00199.50199.50183.56332
Jul 9, 2024200.00200.00199.50200.00184.02161
Jul 8, 2024199.50199.50199.50199.50183.56413
Jul 4, 2024197.50198.00197.50198.00182.1824
Jul 3, 2024199.00199.00199.00199.00183.103
Jul 2, 2024199.00199.00199.00199.00183.103
Jul 1, 2024197.00199.00195.00199.00183.1010,177
Jun 27, 2024195.00196.00195.00196.00180.3313
Jun 26, 2024195.00195.00194.50194.90179.32112
Jun 25, 2024196.00196.00194.00194.00178.4920
Jun 24, 2024194.00196.00194.00196.00180.3311
Jun 20, 2024194.50194.50191.00191.00175.73338
Jun 13, 2024197.00197.00197.00197.00181.25226
Jun 12, 2024197.00197.00197.00197.00181.25226
Jun 11, 2024197.00197.00197.00197.00181.255
Jun 10, 2024199.00199.00196.00196.00180.33242
Jun 6, 2024200.00200.00196.00196.00180.33439
Jun 5, 2024200.00200.00198.00198.00182.181,441
Jun 4, 2024197.00198.00196.00196.00180.33447
Jun 3, 2024198.00198.00194.00194.00178.4910
May 30, 2024200.00200.00193.00195.00179.41822
May 29, 2024193.00193.00192.00193.00177.573,600
May 28, 2024198.00199.90193.00193.00177.57164
May 27, 2024193.00193.00193.00193.00177.571,344
May 23, 2024190.00193.00190.00192.00176.652,969
May 22, 2024194.45196.00190.00193.00177.571,685
May 21, 2024194.45194.45191.00191.00175.73171
May 20, 2024190.00190.00190.00190.00174.81152
May 16, 2024197.00197.00190.00194.50178.95298
May 15, 2024192.00194.00192.00193.00177.5765,595
May 14, 2024192.00192.00187.00192.00176.65151
May 13, 2024191.00192.00191.00192.00176.65230
May 9, 2024191.90192.00191.90192.00176.65175
May 8, 2024189.00191.85189.00191.85176.5230
May 7, 2024189.00191.85189.00191.85176.5230
May 6, 2024189.95189.95189.95189.95174.7750
May 2, 2024185.00192.00179.00191.00175.73357
May 1, 2024183.95199.00177.00184.00169.291,772
Apr 30, 2024184.00184.00176.00176.00161.93347
Apr 29, 2024180.00184.00178.00184.00169.29313
Apr 25, 2024183.00183.00177.00180.00165.6173
Apr 24, 2024174.00175.00174.00175.00161.01863
Apr 23, 2024175.00175.00165.00171.00157.33118
Apr 22, 2024174.00180.00172.00172.00158.251,348

Related Tickers

EMIRATESNBD.AE Emirates NBD Bank PJSC
19.45
+0.78%
 
U11.SI United Overseas Bank Limited
35.30
+1.44%
 
O39.SI Oversea-Chinese Banking Corporation Limited
16.27
+1.81%
 
D05.SI DBS Group Holdings Ltd
41.58
+1.84%