Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.560 | 5.690 | 5.360 | 5.410 | 5.410 | 5,072,072 |
| 2024-04-21 | 5.460 | 5.700 | 5.460 | 5.560 | 5.560 | 8,831,707 |
| 2024-04-18 | 5.950 | 6.090 | 5.360 | 5.460 | 5.460 | 29,278,021 |
| 2024-04-17 | 5.700 | 5.980 | 5.620 | 5.950 | 5.950 | 23,599,482 |
| 2024-04-16 | 5.680 | 5.870 | 5.670 | 5.700 | 5.700 | 15,829,265 |
| 2024-04-15 | 5.410 | 5.750 | 5.410 | 5.680 | 5.680 | 16,578,810 |
| 2024-04-08 | 5.400 | 5.450 | 5.310 | 5.410 | 5.410 | 3,863,765 |
| 2024-04-07 | 5.570 | 5.660 | 5.400 | 5.400 | 5.400 | 7,034,557 |
| 2024-04-04 | 5.430 | 5.640 | 5.380 | 5.570 | 5.570 | 13,829,718 |
| 2024-04-03 | 5.270 | 5.440 | 5.270 | 5.430 | 5.430 | 6,653,394 |
| 2024-04-02 | 5.220 | 5.460 | 5.220 | 5.270 | 5.270 | 11,677,626 |
| 2024-04-01 | 4.890 | 5.220 | 4.890 | 5.220 | 5.220 | 10,685,386 |
| 2024-03-31 | 5.360 | 5.400 | 4.700 | 4.890 | 4.890 | 17,881,587 |
| 2024-03-28 | 5.510 | 5.580 | 5.350 | 5.360 | 5.360 | 12,956,201 |
| 2024-03-27 | 5.710 | 5.950 | 5.500 | 5.510 | 5.510 | 10,722,468 |
| 2024-03-26 | 6.020 | 6.170 | 5.710 | 5.710 | 5.710 | 12,569,989 |
| 2024-03-25 | 5.500 | 6.060 | 5.460 | 6.020 | 6.020 | 14,981,073 |
| 2024-03-24 | 5.380 | 5.580 | 5.330 | 5.500 | 5.500 | 6,758,483 |
| 2024-03-21 | 5.240 | 5.430 | 5.210 | 5.380 | 5.380 | 6,571,919 |
| 2024-03-20 | 5.250 | 5.400 | 5.200 | 5.240 | 5.240 | 5,223,648 |
| 2024-03-19 | 5.070 | 5.280 | 4.940 | 5.250 | 5.250 | 8,031,061 |
| 2024-03-18 | 5.690 | 5.690 | 5.070 | 5.070 | 5.070 | 8,976,000 |
| 2024-03-17 | 5.750 | 5.930 | 5.650 | 5.690 | 5.690 | 7,297,911 |
| 2024-03-14 | 5.600 | 5.780 | 5.480 | 5.750 | 5.750 | 7,395,845 |
| 2024-03-13 | 6.110 | 6.240 | 5.430 | 5.600 | 5.600 | 12,085,245 |
| 2024-03-12 | 6.410 | 6.530 | 5.880 | 6.110 | 6.110 | 11,964,149 |
| 2024-03-11 | 6.730 | 6.800 | 6.380 | 6.410 | 6.410 | 6,269,834 |
| 2024-03-10 | 6.540 | 6.940 | 6.540 | 6.730 | 6.730 | 14,308,132 |
| 2024-03-07 | 6.410 | 6.620 | 6.330 | 6.540 | 6.540 | 15,666,809 |
| 2024-03-06 | 7.080 | 7.170 | 6.360 | 6.410 | 6.410 | 26,828,849 |
| 2024-03-05 | 7.400 | 7.560 | 7.010 | 7.080 | 7.080 | 35,507,513 |
| 2024-03-04 | 7.220 | 7.540 | 7.220 | 7.400 | 7.400 | 38,893,022 |
| 2024-03-03 | 6.850 | 7.500 | 6.850 | 7.220 | 7.220 | 36,020,161 |
| 2024-02-29 | 6.920 | 7.190 | 6.700 | 6.850 | 6.850 | 22,725,455 |
| 2024-02-28 | 7.700 | 7.900 | 6.920 | 6.920 | 6.920 | 30,203,937 |
| 2024-02-27 | 7.930 | 8.370 | 7.700 | 7.700 | 7.700 | 37,468,524 |
| 2024-02-26 | 8.000 | 8.490 | 7.750 | 7.930 | 7.930 | 76,396,739 |
| 2024-02-25 | 6.840 | 8.200 | 6.840 | 8.000 | 8.000 | 60,917,680 |
| 2024-02-22 | 6.800 | 6.930 | 6.600 | 6.840 | 6.840 | 22,305,544 |
| 2024-02-21 | 7.000 | 7.060 | 6.790 | 6.800 | 6.800 | 17,599,682 |
| 2024-02-20 | 7.030 | 7.230 | 6.960 | 7.000 | 7.000 | 31,356,894 |
| 2024-02-19 | 6.820 | 7.200 | 6.770 | 7.030 | 7.030 | 76,007,782 |
| 2024-02-18 | 6.880 | 7.070 | 6.760 | 6.820 | 6.820 | 24,572,915 |
| 2024-02-15 | 6.550 | 7.050 | 6.550 | 6.880 | 6.880 | 73,811,786 |
| 2024-02-14 | 6.620 | 6.690 | 6.420 | 6.550 | 6.550 | 26,519,904 |
| 2024-02-13 | 6.690 | 6.890 | 6.500 | 6.620 | 6.620 | 54,183,530 |
| 2024-02-12 | 6.030 | 6.870 | 5.900 | 6.690 | 6.690 | 107,874,654 |
| 2024-02-11 | 5.890 | 6.350 | 5.850 | 6.030 | 6.030 | 49,089,115 |
| 2024-02-08 | 6.050 | 6.160 | 5.850 | 5.890 | 5.890 | 24,693,063 |
| 2024-02-07 | 6.200 | 6.480 | 5.900 | 6.050 | 6.050 | 83,483,207 |
| 2024-02-06 | 5.310 | 6.200 | 5.060 | 6.200 | 6.200 | 76,981,577 |
| 2024-02-05 | 4.900 | 5.600 | 4.900 | 5.310 | 5.310 | 77,576,711 |
| 2024-02-04 | 4.090 | 4.900 | 4.090 | 4.900 | 4.900 | 64,759,563 |
| 2024-02-01 | 3.720 | 4.150 | 3.690 | 4.090 | 4.090 | 22,949,757 |
| 2024-01-31 | 3.940 | 4.040 | 3.650 | 3.720 | 3.720 | 15,134,178 |
| 2024-01-30 | 3.810 | 3.950 | 3.810 | 3.940 | 3.940 | 4,671,044 |
| 2024-01-29 | 3.870 | 3.900 | 3.810 | 3.810 | 3.810 | 6,696,525 |
| 2024-01-28 | 3.840 | 3.950 | 3.840 | 3.870 | 3.870 | 5,904,135 |
| 2024-01-24 | 3.900 | 3.940 | 3.820 | 3.840 | 3.840 | 9,039,700 |
| 2024-01-23 | 4.040 | 4.080 | 3.880 | 3.900 | 3.900 | 12,883,745 |
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.