Dubai
AED
Mashreqbank PSC (MASQ.AE)
303.00
+6.00
(+2.02%)
At close: November 6 at 1:09:45 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
Nov 6, 2026
300.00
303.00
297.00
303.00
303.00
61
Nov 5, 2026
304.50
304.50
297.00
297.00
297.00
483
Nov 4, 2026
299.00
306.90
299.00
305.00
305.00
1,185
Nov 3, 2026
307.00
307.00
307.00
307.00
307.00
6
Nov 2, 2026
293.60
307.00
292.00
307.00
307.00
350
Oct 29, 2026
309.00
309.00
309.00
309.00
309.00
16
Oct 28, 2026
309.00
309.00
300.60
309.00
309.00
114
Oct 27, 2026
309.50
309.50
299.00
300.00
300.00
627
Oct 26, 2026
309.50
309.50
300.10
309.40
309.40
25
Oct 22, 2026
302.00
305.00
302.00
305.00
305.00
27
Oct 21, 2026
305.00
309.00
302.00
308.00
308.00
49
Oct 20, 2026
310.00
310.00
302.00
310.00
310.00
86
Oct 19, 2026
309.00
311.00
303.00
310.00
310.00
458
Oct 15, 2026
316.30
316.30
303.10
303.10
303.10
753
Oct 14, 2026
302.20
316.90
302.20
316.30
316.30
503
Oct 13, 2026
318.00
319.00
303.00
317.00
317.00
137
Oct 12, 2026
319.00
319.00
311.00
318.00
318.00
30
Oct 8, 2026
323.00
323.00
315.00
319.00
319.00
349
Oct 7, 2026
324.90
324.90
320.00
323.00
323.00
242
Oct 6, 2026
326.00
326.00
320.00
325.10
325.10
163
Oct 5, 2026
322.00
326.80
322.00
326.00
326.00
30
Oct 1, 2026
327.00
327.00
320.50
327.00
327.00
48
Sep 30, 2026
327.00
327.00
325.00
326.00
326.00
10
Sep 29, 2026
327.00
327.00
320.50
325.00
325.00
154
Sep 28, 2026
328.00
329.80
326.90
327.00
327.00
155
Sep 24, 2026
320.00
330.00
320.00
320.00
320.00
89
Sep 23, 2026
332.90
332.90
320.00
330.00
330.00
424
Sep 22, 2026
320.00
332.90
319.90
332.90
332.90
56
Sep 21, 2026
335.00
335.00
319.00
319.90
319.90
141
Sep 17, 2026
335.00
335.00
335.00
335.00
335.00
3
Sep 16, 2026
335.80
335.80
332.00
335.80
335.80
220
Sep 15, 2026
332.00
335.80
332.00
335.80
335.80
1,134
Sep 14, 2026
336.00
336.00
332.00
334.90
334.90
51
Sep 10, 2026
334.00
336.00
334.00
336.00
336.00
43
Sep 9, 2026
335.00
337.00
335.00
337.00
337.00
10
Sep 8, 2026
334.50
334.50
334.50
334.50
334.50
30
Sep 7, 2026
332.10
339.00
332.00
334.80
334.80
309
Sep 3, 2026
330.00
335.00
330.00
332.00
332.00
1,319
Sep 2, 2026
335.00
335.00
335.00
335.00
335.00
-
Sep 1, 2026
320.00
335.00
320.00
335.00
335.00
619
Aug 31, 2026
317.00
339.00
317.00
330.00
330.00
1,648
Aug 27, 2026
311.00
311.00
311.00
311.00
311.00
-
Aug 26, 2026
305.00
311.00
300.00
311.00
311.00
535
Aug 25, 2026
301.00
306.00
296.00
300.00
300.00
7,255
Aug 24, 2026
310.00
311.00
308.20
311.00
311.00
322
Aug 20, 2026
309.00
311.00
303.00
307.00
307.00
122
Aug 19, 2026
290.20
311.10
290.20
305.70
305.70
2,965
Aug 18, 2026
285.10
305.00
285.10
305.00
305.00
6,526
Aug 17, 2026
300.00
300.10
290.00
300.00
300.00
3,722
Aug 13, 2026
300.00
300.10
300.00
300.00
300.00
723
Aug 12, 2026
281.00
300.00
281.00
300.00
300.00
5,959
Aug 11, 2026
270.00
282.00
270.00
281.00
281.00
3,222
Aug 10, 2026
261.10
282.00
260.10
273.00
273.00
6,186
Aug 6, 2026
258.10
268.00
258.10
260.00
260.00
271
Aug 5, 2026
260.10
266.00
258.00
258.00
258.00
311
Aug 4, 2026
270.00
270.30
258.10
260.10
260.10
1,525
Aug 3, 2026
257.00
270.00
251.00
270.00
270.00
11,711
Jul 30, 2026
257.00
259.00
257.00
257.00
257.00
672
Jul 29, 2026
257.00
259.00
257.00
257.00
257.00
672
Jul 28, 2026
259.00
259.00
257.00
257.00
257.00
141
Jul 27, 2026
257.80
259.00
257.00
257.00
257.00
565
Jul 23, 2026
250.00
257.80
250.00
251.00
251.00
248
Jul 22, 2026
251.60
257.90
250.00
250.00
250.00
396
Jul 21, 2026
254.00
258.00
254.00
258.00
258.00
11
Jul 20, 2026
258.00
258.00
254.00
254.00
254.00
129
Jul 16, 2026
250.00
258.00
250.00
258.00
258.00
160
Jul 15, 2026
257.00
257.00
257.00
257.00
257.00
51
Jul 14, 2026
256.00
256.00
254.00
254.50
254.50
555
Jul 13, 2026
255.90
259.00
255.90
259.00
259.00
600
Jul 9, 2026
254.50
255.90
254.50
255.90
255.90
931
Jul 8, 2026
254.00
254.50
254.00
254.50
254.50
1,085
Jul 7, 2026
250.00
255.90
245.00
254.00
254.00
1,254
Jul 6, 2026
256.00
256.00
254.10
256.00
256.00
147
Jul 2, 2026
256.00
256.00
254.00
254.00
254.00
2,419
Jul 1, 2026
255.00
256.00
254.00
256.00
256.00
1,603
Jun 30, 2026
255.30
255.30
254.00
254.90
254.90
371
Jun 29, 2026
256.00
256.00
254.00
255.00
255.00
131
Jun 25, 2026
259.00
259.00
258.90
258.90
258.90
87
Jun 24, 2026
258.00
260.00
254.00
255.00
255.00
350
Jun 23, 2026
257.00
261.10
257.00
257.00
257.00
704
Jun 22, 2026
262.00
262.00
257.00
258.00
258.00
57
Jun 18, 2026
256.00
256.00
254.50
256.00
256.00
1,047
Jun 17, 2026
253.00
258.00
253.00
254.50
254.50
749
Jun 16, 2026
265.00
265.00
250.00
250.00
250.00
3,411
Jun 11, 2026
250.10
250.10
246.00
250.00
250.00
1,694
Jun 10, 2026
250.00
250.30
246.00
250.30
250.30
797
Jun 9, 2026
250.00
254.00
247.00
250.00
250.00
772
Jun 8, 2026
250.00
255.00
245.00
250.00
250.00
3,017
Jun 4, 2026
245.00
246.90
238.00
246.90
246.90
932
Jun 3, 2026
237.90
250.00
237.90
250.00
250.00
4,784
Jun 2, 2026
244.00
244.00
236.00
243.90
243.90
628
Jun 1, 2026
244.00
247.00
236.00
247.00
247.00
1,031
May 28, 2026
244.00
244.00
244.00
244.00
244.00
-
May 27, 2026
244.00
244.00
244.00
244.00
244.00
-
May 26, 2026
244.00
244.00
244.00
244.00
244.00
-
May 25, 2026
241.90
244.00
241.90
244.00
244.00
980
May 21, 2026
240.00
243.00
240.00
240.00
240.00
137
May 20, 2026
240.00
240.00
240.00
240.00
240.00
6
May 19, 2026
242.00
243.60
240.00
240.00
240.00
8,247
May 18, 2026
242.00
242.00
235.00
240.00
240.00
675
May 14, 2026
241.00
241.50
241.00
241.00
241.00
757
May 13, 2026
241.00
242.00
241.00
241.00
241.00
1,627
May 12, 2026
240.00
241.00
237.00
241.00
241.00
6,126
May 11, 2026
242.40
242.40
236.00
236.00
236.00
591
May 7, 2026
236.00
240.00
235.90
240.00
240.00
1,576
May 6, 2026
235.20
240.00
231.10
235.30
235.30
554
May 5, 2026
235.50
235.50
235.20
235.20
235.20
24,643
May 4, 2026
240.00
248.00
235.20
247.50
247.50
6,707
Apr 30, 2026
245.00
245.00
227.20
227.20
227.20
99
Apr 29, 2026
224.00
257.60
224.00
227.20
227.20
3,360
Apr 28, 2026
223.50
223.50
223.50
223.50
223.50
-
Apr 27, 2026
219.00
224.00
219.00
223.50
223.50
1,622
Apr 23, 2026
215.00
215.00
210.90
211.90
211.90
246,620
Apr 22, 2026
217.00
217.00
215.00
215.00
215.00
848
Apr 21, 2026
215.20
220.00
215.20
216.00
216.00
1,006
Apr 20, 2026
218.00
218.00
215.20
216.00
216.00
1,830
Apr 16, 2026
218.00
220.00
216.10
218.00
218.00
2,349
Apr 15, 2026
216.00
218.00
216.00
216.00
216.00
4,854
Apr 14, 2026
216.00
218.00
216.00
216.00
216.00
3,078
Apr 13, 2026
225.00
225.00
218.00
218.00
218.00
1,254
Apr 9, 2026
213.20
216.00
212.00
216.00
216.00
18,019
Apr 8, 2026
214.90
229.00
211.00
213.20
213.20
24,905
Apr 7, 2026
210.00
211.00
209.50
211.00
211.00
680
Apr 6, 2026
213.00
213.00
205.00
209.00
209.00
1,823
Apr 2, 2026
210.00
214.00
204.00
210.00
210.00
1,708
Apr 1, 2026
209.00
214.00
204.00
210.00
210.00
14,002
Mar 31, 2026
210.00
214.80
208.00
209.00
209.00
8,329
Mar 30, 2026
210.00
214.80
208.00
210.00
210.00
2,949
Mar 26, 2026
215.95
215.95
210.00
214.90
214.90
4,346
Mar 25, 2026
216.00
216.00
209.00
216.00
216.00
3,137
Mar 24, 2026
215.00
215.95
208.10
212.00
212.00
1,136
Mar 19, 2026
218.90
218.90
218.90
218.90
218.90
-
Mar 18, 2026
10.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
208.80
221.00
205.00
218.90
218.90
8,000
Mar 17, 2026
208.85
208.85
198.45
208.80
198.60
5,552
Mar 16, 2026
218.90
219.00
208.85
208.85
198.65
1,244
Mar 12, 2026
227.95
228.00
214.70
227.00
215.91
2,065
Mar 11, 2026
228.00
228.00
218.00
226.00
214.96
1,695
Mar 10, 2026
221.00
229.95
218.00
229.00
217.81
7,082
Mar 9, 2026
221.00
229.95
218.00
229.00
217.81
7,082
Mar 5, 2026
230.85
230.85
219.35
230.80
219.53
7,792
Mar 4, 2026
230.85
230.85
230.85
230.85
219.57
3,045
Mar 3, 2026
243.00
243.00
243.00
243.00
231.13
-
Mar 2, 2026
243.00
243.00
243.00
243.00
231.13
-
Feb 26, 2026
247.00
248.95
242.00
242.00
230.18
6,268
Feb 25, 2026
245.00
247.00
243.00
247.00
234.93
13,948
Feb 24, 2026
248.00
248.00
245.00
245.00
233.03
294
Feb 23, 2026
245.00
248.00
245.00
248.00
235.89
611
Feb 19, 2026
248.00
248.75
244.00
246.00
233.98
719
Feb 18, 2026
244.00
249.00
244.00
248.85
236.69
1,430
Feb 17, 2026
246.00
246.30
244.00
246.25
234.22
6,749
Feb 16, 2026
249.95
250.00
244.00
244.00
232.08
907
Feb 12, 2026
245.00
251.60
245.00
247.00
234.93
739
Feb 11, 2026
250.00
252.00
244.00
251.70
239.40
2,077
Feb 10, 2026
250.00
250.50
244.00
247.00
234.93
2,849
Feb 9, 2026
250.00
253.00
250.00
250.00
237.79
689
Feb 5, 2026
254.00
255.00
243.00
253.00
240.64
3,198
Feb 4, 2026
249.00
255.00
247.00
253.00
240.64
4,064
Feb 3, 2026
264.00
264.00
239.00
245.00
233.03
15,071
Feb 2, 2026
298.00
298.00
260.00
265.00
252.05
1,695
Jan 29, 2026
260.00
260.00
258.30
260.00
247.30
777
Jan 28, 2026
260.00
260.00
256.10
260.00
247.30
1,425
Jan 27, 2026
260.00
265.00
259.60
259.75
247.06
3,158
Jan 26, 2026
260.00
260.00
259.30
260.00
247.30
1,112
Jan 22, 2026
260.00
260.00
259.00
260.00
247.30
997
Jan 21, 2026
260.00
260.00
259.50
260.00
247.30
302
Jan 20, 2026
259.50
260.00
259.50
260.00
247.30
2,096
Jan 19, 2026
259.50
260.00
259.50
260.00
247.30
1,235
Jan 15, 2026
259.95
260.00
257.00
259.50
246.82
631
Jan 14, 2026
260.00
260.00
256.00
259.95
247.25
1,118
Jan 13, 2026
256.50
261.05
256.50
260.00
247.30
614
Jan 12, 2026
260.00
268.00
256.50
256.50
243.97
217
Jan 8, 2026
259.60
260.00
256.00
260.00
247.30
1,763
Jan 7, 2026
260.00
260.00
259.60
259.60
246.92
583
Jan 6, 2026
262.00
262.00
255.00
260.00
247.30
850
Jan 5, 2026
256.00
259.90
256.00
259.90
247.20
106
Dec 31, 2025
256.00
256.00
253.00
253.00
240.64
435
Dec 30, 2025
260.00
260.00
256.00
256.00
243.49
1,107
Dec 29, 2025
255.05
259.95
255.05
259.95
247.25
220
Dec 25, 2025
263.00
265.00
252.50
260.00
247.30
477
Dec 24, 2025
255.00
260.00
254.00
260.00
247.30
706
Dec 23, 2025
259.00
259.00
253.00
255.00
242.54
177
Dec 22, 2025
252.00
259.45
252.00
258.00
245.40
543
Dec 18, 2025
248.85
248.85
244.00
248.00
235.89
470
Dec 17, 2025
244.00
249.00
244.00
244.95
232.98
77
Dec 16, 2025
248.00
250.00
237.00
244.00
232.08
952
Dec 15, 2025
248.00
248.00
245.00
247.00
234.93
586
Dec 11, 2025
243.00
243.00
243.00
243.00
231.13
8
Dec 10, 2025
243.00
243.00
243.00
243.00
231.13
8
Dec 9, 2025
243.00
246.00
243.00
243.00
231.13
204
Dec 8, 2025
240.00
244.00
240.00
240.00
228.28
130
Dec 4, 2025
244.00
244.00
240.00
241.00
229.23
370
Dec 3, 2025
251.45
251.45
236.00
239.00
227.32
3,122
Dec 2, 2025
240.00
240.00
240.00
240.00
228.28
-
Dec 1, 2025
240.00
240.00
240.00
240.00
228.28
-
Nov 27, 2025
240.00
244.00
240.00
240.00
228.28
1,431
Nov 26, 2025
238.00
240.00
227.00
240.00
228.28
891
Nov 25, 2025
239.20
242.00
237.05
238.00
226.37
556
Nov 24, 2025
239.20
239.20
239.20
239.20
227.51
-
Nov 20, 2025
239.30
239.40
236.95
239.20
227.51
188
Nov 19, 2025
237.00
239.50
237.00
239.50
227.80
182
Nov 18, 2025
239.00
239.00
238.00
238.00
226.37
179
Nov 17, 2025
242.00
242.00
239.50
240.90
229.13
354
Nov 13, 2025
240.00
243.00
239.00
239.50
227.80
931
Nov 12, 2025
240.00
240.00
239.05
240.00
228.28
107
Nov 11, 2025
240.00
241.50
240.00
241.50
229.70
660
Nov 10, 2025
237.10
243.00
236.95
236.95
225.37
1,176
