Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.090 | 4.140 | 4.030 | 4.040 | 4.040 | 5,923,084 |
| 2024-01-21 | 4.070 | 4.140 | 4.070 | 4.090 | 4.090 | 16,314,810 |
| 2024-01-18 | 4.060 | 4.120 | 4.020 | 4.070 | 4.070 | 1,958,885 |
| 2024-01-17 | 4.150 | 4.180 | 4.060 | 4.060 | 4.060 | 4,071,008 |
| 2024-01-16 | 4.110 | 4.180 | 4.070 | 4.150 | 4.150 | 5,374,067 |
| 2024-01-15 | 4.130 | 4.190 | 4.090 | 4.110 | 4.110 | 7,001,476 |
| 2024-01-14 | 3.980 | 4.180 | 3.980 | 4.130 | 4.130 | 8,574,164 |
| 2024-01-11 | 4.020 | 4.070 | 3.940 | 3.980 | 3.980 | 3,140,439 |
| 2024-01-10 | 4.060 | 4.140 | 4.000 | 4.020 | 4.020 | 4,668,242 |
| 2024-01-09 | 3.910 | 4.100 | 3.910 | 4.060 | 4.060 | 9,629,687 |
| 2024-01-08 | 3.870 | 3.950 | 3.860 | 3.910 | 3.910 | 3,110,453 |
| 2024-01-04 | 3.930 | 3.980 | 3.870 | 3.870 | 3.870 | 5,129,784 |
| 2024-01-03 | 3.950 | 4.030 | 3.920 | 3.930 | 3.930 | 3,523,531 |
| 2024-01-02 | 3.740 | 3.950 | 3.740 | 3.950 | 3.950 | 5,019,725 |
| 2023-12-31 | 3.730 | 3.800 | 3.700 | 3.740 | 3.740 | 4,429,487 |
| 2023-12-28 | 3.790 | 3.860 | 3.690 | 3.730 | 3.730 | 6,798,443 |
| 2023-12-27 | 3.830 | 3.900 | 3.770 | 3.790 | 3.790 | 6,763,224 |
| 2023-12-26 | 3.870 | 3.910 | 3.810 | 3.830 | 3.830 | 1,332,753 |
| 2023-12-25 | 3.780 | 3.880 | 3.740 | 3.870 | 3.870 | 1,881,975 |
| 2023-12-24 | 3.890 | 3.940 | 3.770 | 3.780 | 3.780 | 2,877,175 |
| 2023-12-21 | 4.100 | 4.200 | 3.860 | 3.890 | 3.890 | 18,254,196 |
| 2023-12-20 | 4.140 | 4.180 | 4.000 | 4.100 | 4.100 | 9,677,058 |
| 2023-12-19 | 4.220 | 4.300 | 4.140 | 4.140 | 4.140 | 4,133,598 |
| 2023-12-18 | 4.230 | 4.310 | 4.170 | 4.220 | 4.220 | 3,949,747 |
| 2023-12-17 | 4.140 | 4.400 | 4.140 | 4.230 | 4.230 | 9,928,291 |
| 2023-12-14 | 4.160 | 4.260 | 4.140 | 4.140 | 4.140 | 5,685,882 |
| 2023-12-13 | 4.130 | 4.240 | 4.090 | 4.160 | 4.160 | 10,439,514 |
| 2023-12-12 | 4.250 | 4.310 | 4.130 | 4.130 | 4.130 | 1,646,982 |
| 2023-12-11 | 4.340 | 4.340 | 4.150 | 4.250 | 4.250 | 3,632,698 |
| 2023-12-10 | 4.310 | 4.550 | 4.200 | 4.340 | 4.340 | 7,684,459 |
| 2023-12-07 | 4.320 | 4.350 | 4.060 | 4.310 | 4.310 | 5,736,227 |
| 2023-12-06 | 4.420 | 4.500 | 4.280 | 4.320 | 4.320 | 10,364,639 |
| 2023-12-05 | 4.550 | 4.620 | 4.400 | 4.420 | 4.420 | 7,040,227 |
| 2023-12-04 | 4.140 | 4.800 | 4.140 | 4.550 | 4.550 | 25,015,408 |
| 2023-12-03 | 4.060 | 4.170 | 4.030 | 4.140 | 4.140 | 6,638,630 |
| 2023-11-30 | 3.990 | 4.140 | 3.980 | 4.060 | 4.060 | 3,969,883 |
| 2023-11-29 | 4.130 | 4.180 | 3.970 | 3.990 | 3.990 | 6,644,196 |
| 2023-11-28 | 3.990 | 4.150 | 3.990 | 4.130 | 4.130 | 15,805,932 |
| 2023-11-27 | 3.900 | 4.110 | 3.870 | 3.990 | 3.990 | 22,662,348 |
| 2023-11-26 | 3.790 | 3.940 | 3.790 | 3.900 | 3.900 | 6,807,449 |
| 2023-11-23 | 3.760 | 3.850 | 3.760 | 3.790 | 3.790 | 7,798,874 |
| 2023-11-22 | 3.700 | 3.800 | 3.700 | 3.760 | 3.760 | 8,235,972 |
| 2023-11-21 | 3.680 | 3.740 | 3.650 | 3.700 | 3.700 | 6,002,799 |
| 2023-11-20 | 3.750 | 3.780 | 3.660 | 3.680 | 3.680 | 5,312,504 |
| 2023-11-19 | 3.770 | 3.820 | 3.750 | 3.750 | 3.750 | 7,745,049 |
| 2023-11-16 | 3.730 | 3.850 | 3.730 | 3.770 | 3.770 | 6,014,660 |
| 2023-11-15 | 3.720 | 3.840 | 3.720 | 3.730 | 3.730 | 12,295,693 |
| 2023-11-14 | 3.720 | 3.770 | 3.680 | 3.720 | 3.720 | 4,660,000 |
| 2023-11-13 | 3.750 | 3.770 | 3.710 | 3.720 | 3.720 | 3,000,716 |
| 2023-11-12 | 3.740 | 3.840 | 3.700 | 3.750 | 3.750 | 14,344,376 |
| 2023-11-09 | 3.670 | 3.850 | 3.600 | 3.740 | 3.740 | 37,680,903 |
| 2023-11-08 | 3.680 | 3.750 | 3.610 | 3.670 | 3.670 | 7,965,992 |
| 2023-11-07 | 3.550 | 3.730 | 3.540 | 3.680 | 3.680 | 12,206,582 |
| 2023-11-06 | 3.540 | 3.600 | 3.540 | 3.550 | 3.550 | 8,779,864 |
| 2023-11-05 | 3.450 | 3.560 | 3.450 | 3.540 | 3.540 | 5,630,591 |
| 2023-11-02 | 3.450 | 3.510 | 3.440 | 3.450 | 3.450 | 5,746,377 |
| 2023-11-01 | 3.430 | 3.520 | 3.400 | 3.450 | 3.450 | 8,674,497 |
| 2023-10-31 | 3.500 | 3.550 | 3.410 | 3.430 | 3.430 | 5,438,285 |
| 2023-10-30 | 3.580 | 3.600 | 3.490 | 3.500 | 3.500 | 6,787,518 |
| 2023-10-29 | 3.580 | 3.750 | 3.550 | 3.580 | 3.580 | 17,164,493 |
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.