Emaar Misr for Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	12.000	12.090	11.200	11.750	11.750	2,764,320
2026-10-15	11.970	12.190	11.830	12.090	12.090	4,682,349
2026-10-14	12.000	12.130	11.800	11.970	11.970	1,511,835
2026-10-13	12.170	12.240	11.760	12.000	12.000	2,977,107
2026-10-12	12.400	12.400	11.920	12.220	12.220	3,873,690
2026-10-11	12.700	12.700	12.300	12.400	12.400	3,040,328
2026-10-07	12.900	12.900	12.580	12.700	12.700	3,028,785
2026-10-06	12.980	13.190	12.750	12.940	12.940	9,369,638
2026-10-05	12.810	13.150	12.650	12.950	12.950	6,249,823
2026-10-04	12.830	12.900	12.650	12.890	12.890	3,572,796
2026-10-01	12.900	12.940	12.560	12.800	12.800	8,383,208
2026-09-30	12.300	13.700	11.700	13.560	13.560	6,524,981
2026-09-29	12.650	12.650	12.200	12.300	12.300	3,333,049
2026-09-28	12.800	13.280	12.000	12.400	12.400	7,605,325
2026-09-27	13.500	13.500	12.630	12.790	12.790	6,629,831
2026-09-24	13.200	13.450	13.000	13.400	13.400	5,169,019
2026-09-23	13.590	13.600	13.230	13.390	13.390	3,280,520
2026-09-22	13.430	13.620	13.240	13.480	13.480	3,004,215
2026-09-21	13.920	13.920	13.230	13.400	13.400	2,602,568
2026-09-20	14.360	14.400	13.830	13.980	13.980	5,457,913
2026-09-17	14.200	14.360	14.030	14.360	14.360	7,175,871
2026-09-16	14.020	14.250	13.750	14.190	14.190	8,788,913
2026-09-15	14.250	14.480	14.020	14.020	14.020	2,267,396
2026-09-14	14.880	14.880	14.150	14.250	14.250	7,574,550
2026-09-13	14.900	15.300	14.630	14.800	14.800	11,706,179
2026-09-10	14.500	15.000	14.450	14.900	14.900	9,601,726
2026-09-09	14.710	14.900	14.390	14.590	14.590	4,214,876
2026-09-08	14.730	15.010	14.510	14.770	14.770	9,452,826
2026-09-07	14.720	15.000	14.450	14.700	14.700	13,460,021
2026-09-06	14.380	14.800	14.060	14.800	14.800	12,442,594
2026-09-03	13.940	14.380	13.550	14.380	14.380	14,632,596
2026-09-02	13.700	13.890	13.200	13.800	13.800	14,952,430
2026-09-01	13.100	13.830	12.950	13.700	13.700	26,641,160
2026-08-31	12.800	13.850	12.760	13.000	13.000	25,220,608
2026-08-30	12.200	12.700	12.200	12.700	12.700	39,429,780
2026-08-26	12.160	12.360	12.100	12.170	12.170	5,072,648
2026-08-25	12.180	12.320	12.100	12.130	12.130	10,642,352
2026-08-24	12.120	12.200	11.920	12.170	12.170	11,793,770
2026-08-23	11.890	12.190	11.870	12.060	12.060	18,100,356
2026-08-20	11.620	11.830	11.550	11.810	11.810	4,228,845
2026-08-19	11.640	11.740	11.600	11.600	11.600	4,355,403
2026-08-18	11.640	11.830	11.510	11.580	11.580	7,173,991
2026-08-17	11.660	11.780	11.640	11.640	11.640	3,043,841
2026-08-16	11.740	11.880	11.650	11.660	11.660	5,498,964
2026-08-13	11.770	11.950	11.740	11.740	11.740	3,939,074
2026-08-12	11.900	12.000	11.760	11.770	11.770	6,218,272
2026-08-11	11.800	11.920	11.600	11.900	11.900	5,695,966
2026-08-10	11.800	11.980	11.700	11.800	11.800	5,322,080
2026-08-09	11.890	12.050	11.750	11.800	11.800	4,698,177
2026-08-06	12.100	12.100	11.820	11.890	11.890	8,233,079
2026-08-05	11.490	12.120	11.490	12.100	12.100	23,258,784
2026-08-04	11.510	11.660	11.420	11.490	11.490	4,503,303
2026-08-03	11.400	11.640	11.400	11.510	11.510	3,299,084
2026-08-02	11.250	11.460	11.250	11.400	11.400	3,529,692
2026-07-30	11.430	11.430	11.080	11.250	11.250	4,259,446
2026-07-29	11.530	11.580	11.400	11.430	11.430	3,486,513
2026-07-28	11.600	11.650	11.500	11.530	11.530	2,573,028
2026-07-27	11.700	11.800	11.560	11.560	11.560	3,971,225
2026-07-26	11.840	11.850	11.600	11.650	11.650	3,353,895
2026-07-22	11.950	11.970	11.750	11.750	11.750	4,178,045

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.