Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.800 | 6.980 | 6.800 | 6.930 | 6.930 | 6,617,045 |
| 2024-07-29 | 6.850 | 6.910 | 6.780 | 6.800 | 6.800 | 5,770,819 |
| 2024-07-28 | 6.950 | 6.990 | 6.830 | 6.850 | 6.850 | 6,373,224 |
| 2024-07-24 | 7.120 | 7.170 | 6.940 | 6.950 | 6.950 | 12,540,981 |
| 2024-07-23 | 6.830 | 7.200 | 6.800 | 7.120 | 7.120 | 23,253,639 |
| 2024-07-22 | 7.050 | 7.120 | 6.810 | 6.830 | 6.830 | 14,792,410 |
| 2024-07-21 | 7.150 | 7.200 | 6.930 | 7.050 | 7.050 | 18,701,167 |
| 2024-07-18 | 7.150 | 7.320 | 7.080 | 7.150 | 7.150 | 12,840,623 |
| 2024-07-17 | 6.610 | 7.240 | 6.610 | 7.150 | 7.150 | 34,399,987 |
| 2024-07-16 | 6.570 | 6.630 | 6.460 | 6.610 | 6.610 | 5,101,446 |
| 2024-07-15 | 6.610 | 6.710 | 6.550 | 6.570 | 6.570 | 6,080,793 |
| 2024-07-14 | 6.630 | 6.740 | 6.550 | 6.610 | 6.610 | 3,864,869 |
| 2024-07-10 | 6.700 | 6.770 | 6.520 | 6.630 | 6.630 | 5,435,724 |
| 2024-07-09 | 6.720 | 6.800 | 6.640 | 6.700 | 6.700 | 7,693,115 |
| 2024-07-08 | 6.830 | 6.970 | 6.700 | 6.720 | 6.720 | 9,552,039 |
| 2024-07-07 | 6.800 | 7.000 | 6.800 | 6.830 | 6.830 | 12,413,404 |
| 2024-07-04 | 6.820 | 6.890 | 6.770 | 6.800 | 6.800 | 8,254,485 |
| 2024-07-03 | 6.840 | 7.040 | 6.810 | 6.820 | 6.820 | 19,097,748 |
| 2024-07-02 | 6.500 | 6.950 | 6.500 | 6.840 | 6.840 | 29,074,863 |
| 2024-07-01 | 6.480 | 6.610 | 6.480 | 6.500 | 6.500 | 9,576,856 |
| 2024-06-27 | 6.440 | 6.620 | 6.440 | 6.480 | 6.480 | 16,624,598 |
| 2024-06-26 | 6.400 | 6.650 | 6.400 | 6.440 | 6.440 | 21,533,899 |
| 2024-06-25 | 6.110 | 6.450 | 6.020 | 6.400 | 6.400 | 25,228,654 |
| 2024-06-24 | 6.200 | 6.270 | 6.080 | 6.110 | 6.110 | 17,872,431 |
| 2024-06-23 | 5.680 | 6.250 | 5.680 | 6.200 | 6.200 | 34,966,163 |
| 2024-06-13 | 5.420 | 5.680 | 5.420 | 5.680 | 5.680 | 17,187,957 |
| 2024-06-12 | 5.460 | 5.550 | 5.380 | 5.420 | 5.420 | 12,550,835 |
| 2024-06-11 | 5.480 | 5.710 | 5.440 | 5.460 | 5.460 | 20,456,005 |
| 2024-06-10 | 5.510 | 5.570 | 5.370 | 5.480 | 5.480 | 11,262,146 |
| 2024-06-09 | 5.670 | 5.740 | 5.480 | 5.510 | 5.510 | 11,649,707 |
| 2024-06-06 | 5.800 | 5.900 | 5.670 | 5.670 | 5.670 | 5,027,944 |
| 2024-06-05 | 5.970 | 6.050 | 5.670 | 5.800 | 5.800 | 12,818,368 |
| 2024-06-04 | 5.970 | 6.080 | 5.950 | 5.970 | 5.970 | 9,517,667 |
| 2024-06-03 | 6.050 | 6.170 | 5.950 | 5.970 | 5.970 | 9,327,831 |
| 2024-06-02 | 6.010 | 6.250 | 5.980 | 6.050 | 6.050 | 14,925,281 |
| 2024-05-30 | 5.900 | 6.040 | 5.850 | 6.010 | 6.010 | 9,568,162 |
| 2024-05-29 | 6.090 | 6.140 | 5.900 | 5.900 | 5.900 | 15,666,131 |
| 2024-05-28 | 5.990 | 6.150 | 5.820 | 6.090 | 6.090 | 16,390,086 |
| 2024-05-27 | 6.230 | 6.290 | 5.970 | 5.990 | 5.990 | 17,175,365 |
| 2024-05-26 | 6.300 | 6.400 | 6.220 | 6.230 | 6.230 | 21,460,444 |
| 2024-05-23 | 6.230 | 6.390 | 6.170 | 6.300 | 6.300 | 44,764,308 |
| 2024-05-22 | 5.800 | 6.310 | 5.800 | 6.230 | 6.230 | 55,178,094 |
| 2024-05-21 | 5.940 | 6.040 | 5.790 | 5.800 | 5.800 | 18,215,405 |
| 2024-05-20 | 5.950 | 6.230 | 5.900 | 5.940 | 5.940 | 38,205,147 |
| 2024-05-19 | 5.930 | 6.060 | 5.810 | 5.950 | 5.950 | 26,980,470 |
| 2024-05-16 | 5.450 | 5.940 | 5.450 | 5.930 | 5.930 | 27,361,339 |
| 2024-05-15 | 5.280 | 5.600 | 5.250 | 5.450 | 5.450 | 48,084,940 |
| 2024-05-14 | 4.640 | 5.330 | 4.640 | 5.280 | 5.280 | 64,785,835 |
| 2024-05-13 | 4.350 | 4.690 | 4.270 | 4.640 | 4.640 | 7,198,604 |
| 2024-05-12 | 4.720 | 4.790 | 4.330 | 4.350 | 4.350 | 4,520,288 |
| 2024-05-09 | 4.750 | 4.830 | 4.670 | 4.720 | 4.720 | 2,375,640 |
| 2024-05-08 | 4.820 | 5.070 | 4.750 | 4.750 | 4.750 | 10,578,191 |
| 2024-05-07 | 4.760 | 4.860 | 4.500 | 4.820 | 4.820 | 7,382,663 |
| 2024-05-02 | 4.520 | 4.870 | 4.520 | 4.760 | 4.760 | 9,324,924 |
| 2024-05-01 | 4.230 | 4.550 | 4.230 | 4.550 | 4.550 | 21,333,154 |
| 2024-04-30 | 4.670 | 4.710 | 4.230 | 4.230 | 4.230 | 5,463,836 |
| 2024-04-29 | 4.420 | 4.690 | 4.420 | 4.670 | 4.670 | 8,565,194 |
| 2024-04-28 | 4.870 | 4.990 | 4.400 | 4.420 | 4.420 | 12,221,522 |
| 2024-04-24 | 5.150 | 5.150 | 4.810 | 4.870 | 4.870 | 6,918,902 |
| 2024-04-23 | 5.410 | 5.470 | 5.010 | 5.150 | 5.150 | 8,972,287 |
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.