DFM · MASQ · stock
Mashreqbank PSC (MASQ) stock price history
Every DFM trading session of Mashreqbank PSC from Nov 28, 2010 to Nov 13, 2026: 3,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MASQ adjusted close, 2010 to 2026
- AED 337.00
- All time high, 2026
- AED 339.00
- 52 week high, AED 188.76 low
- 3,641
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MASQ key facts
- Mashreqbank PSC (MASQ) closed at AED 300.00 on Nov 13, 2026 on DFM.
- MASQ's all time high close is AED 337.00, set on Sep 9, 2026; its all time low close is AED 17.59 on May 14, 2013.
- MASQ's 52 week range is AED 188.76 to AED 339.00.
- MASQ returned +31.7% over the year to Nov 13, 2026 and +483.5% over five years.
- Over ten years MASQ returned +787%, +24.4% a year compounded.
- MASQ's deepest drawdown was -56.5% from Dec 28, 2011 to May 14, 2013.
- DataCedar holds 3,641 daily sessions of MASQ history from Nov 28, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MASQ price chart, 2010 to 2026
MASQ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | 0.0% |
| 6 months | +24.5% |
| Year to date | +23.2% |
| 1 year | +31.7% |
| 3 years | +133.0% |
| 5 years | +483.5% |
| 10 years | +786.8% |
| Since Nov 28, 2010 | +836.9% |
| Compound annual growth, 16.0 years | +15.0% |
MASQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 337.00 on Sep 9, 2026
- All time low close
- AED 17.59 on May 14, 2013
- 52 week high
- AED 339.00 on Aug 31, 2026
- 52 week low
- AED 188.76 on Mar 17, 2026
- Deepest drawdown
- -56.5% from Dec 28, 2011 to May 14, 2013, recovered Sep 26, 2013
- Best single session
- +69.5% on Sep 26, 2013
- Worst single session
- -19.3% on Dec 27, 2015
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2010
- 9.4×
- Best calendar year
- 2013, +77%
- Worst calendar year
- 2012, -45%
MASQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 28, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 243.49 | AED 339.00 | AED 188.76 | AED 300.00 | +24.7% | 619.5K | 179 |
| 2025 | AED 190.78 | AED 261.57 | AED 183.78 | AED 240.64 | +26.1% | 207.6K | 208 |
| 2024 | AED 120.86 | AED 222.41 | AED 118.49 | AED 190.78 | +54.8% | 264.5K | 201 |
| 2023 | AED 71.77 | AED 134.29 | AED 71.40 | AED 123.23 | +71.7% | 274.9K | 202 |
| 2022 | AED 57.74 | AED 77.29 | AED 45.10 | AED 71.77 | +24.3% | 3.2M | 220 |
| 2021 | AED 43.64 | AED 57.74 | AED 38.56 | AED 57.74 | +32.3% | 747.5K | 260 |
| 2020 | AED 42.67 | AED 48.56 | AED 39.85 | AED 43.64 | +2.3% | 298K | 262 |
| 2019 | AED 44.98 | AED 52.69 | AED 40.06 | AED 42.67 | -5.1% | 2.7M | 258 |
| 2018 | AED 38.35 | AED 44.98 | AED 38.35 | AED 44.98 | +17.3% | 427.8K | 248 |
| 2017 | AED 32.27 | AED 52.07 | AED 32.27 | AED 38.35 | +18.8% | 2.5M | 255 |
| 2016 | AED 40.59 | AED 47.03 | AED 31.20 | AED 32.27 | -20.5% | 2.2M | 242 |
| 2015 | AED 55.57 | AED 67.41 | AED 39.21 | AED 40.59 | -27.0% | 2.8M | 154 |
| 2014 | AED 39.35 | AED 64.23 | AED 36.60 | AED 55.57 | +41.2% | 2.8M | 184 |
| 2013 | AED 22.29 | AED 44.85 | AED 17.59 | AED 39.35 | +76.5% | 11.9M | 242 |
| 2012 | AED 40.24 | AED 40.24 | AED 21.34 | AED 22.29 | -44.6% | 1.9M | 252 |
| 2011 | AED 32.02 | AED 40.43 | AED 28.82 | AED 40.24 | +25.7% | 17.7K | 251 |
| 2010 | AED 32.02 | AED 32.02 | AED 32.02 | AED 32.02 | n/a | 456 | 23 |
MASQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | AED 300.00 | -3.0% |
| October 2026 | AED 309.40 | -5.1% |
| September 2026 | AED 326.00 | -1.2% |
| August 2026 | AED 330.00 | +28.4% |
| July 2026 | AED 257.00 | +0.8% |
| June 2026 | AED 254.90 | +4.5% |
| May 2026 | AED 244.00 | +7.4% |
| April 2026 | AED 227.20 | +8.7% |
| March 2026 | AED 209.00 | -9.2% |
| February 2026 | AED 230.18 | -6.9% |
| January 2026 | AED 247.30 | +2.8% |
| December 2025 | AED 240.64 | +5.4% |
About the MASQ data
Daily bars. 3,641 sessions from Nov 28, 2010 to Nov 13, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/dfm%3AMASQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
MASQ share price history
