Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.480	3.730	3.480	3.580	3.580	39,226,597
2023-10-25	3.230	3.540	3.230	3.480	3.480	26,815,181
2023-10-24	3.240	3.260	3.180	3.230	3.230	2,633,540
2023-10-23	3.210	3.250	3.200	3.240	3.240	1,472,948
2023-10-22	3.180	3.230	3.160	3.210	3.210	1,347,478
2023-10-19	3.230	3.250	3.180	3.180	3.180	5,468,942
2023-10-18	3.200	3.250	3.140	3.230	3.230	2,109,095
2023-10-17	3.140	3.220	3.130	3.200	3.200	3,265,605
2023-10-16	3.050	3.150	3.040	3.140	3.140	1,903,533
2023-10-15	3.130	3.130	3.050	3.050	3.050	1,282,425
2023-10-12	3.050	3.150	3.050	3.130	3.130	724,693
2023-10-11	3.110	3.120	3.040	3.050	3.050	1,148,382
2023-10-10	3.050	3.130	3.050	3.110	3.110	1,177,510
2023-10-09	3.050	3.090	3.010	3.050	3.050	652,370
2023-10-08	3.180	3.190	3.000	3.050	3.050	2,392,685
2023-10-04	3.140	3.190	3.100	3.180	3.180	773,690
2023-10-03	3.170	3.190	3.120	3.140	3.140	734,496
2023-10-02	3.180	3.250	3.100	3.170	3.170	2,018,955
2023-10-01	3.220	3.270	3.170	3.180	3.180	2,178,835
2023-09-27	3.140	3.250	3.130	3.220	3.220	4,526,554
2023-09-26	3.230	3.230	3.140	3.140	3.140	3,908,954
2023-09-25	3.100	3.240	3.090	3.230	3.230	10,768,917
2023-09-24	3.180	3.230	3.080	3.100	3.100	6,931,489
2023-09-21	3.190	3.220	3.150	3.180	3.180	1,373,097
2023-09-20	3.210	3.260	3.160	3.190	3.190	3,405,716
2023-09-19	3.250	3.350	3.210	3.210	3.210	14,533,916
2023-09-18	3.250	3.280	3.230	3.250	3.250	1,516,775
2023-09-17	3.240	3.300	3.230	3.250	3.250	3,140,252
2023-09-14	3.300	3.320	3.220	3.240	3.240	3,040,774
2023-09-13	3.280	3.300	3.220	3.300	3.300	2,828,219
2023-09-12	3.290	3.300	3.220	3.280	3.280	2,129,362
2023-09-11	3.270	3.310	3.250	3.290	3.290	6,833,318
2023-09-10	3.250	3.300	3.150	3.270	3.270	4,426,133
2023-09-07	3.270	3.290	3.200	3.250	3.250	5,095,599
2023-09-06	3.230	3.300	3.200	3.270	3.270	13,429,772
2023-09-05	3.170	3.240	3.140	3.230	3.230	15,964,693
2023-09-04	3.040	3.210	3.030	3.170	3.170	11,659,875
2023-09-03	3.050	3.100	3.030	3.040	3.040	927,123
2023-08-31	3.110	3.150	3.050	3.050	3.050	1,058,163
2023-08-30	3.100	3.140	3.080	3.110	3.110	3,298,030
2023-08-29	3.150	3.200	3.100	3.100	3.100	6,097,454
2023-08-28	3.000	3.160	3.000	3.150	3.150	12,290,340
2023-08-27	2.990	3.020	2.970	3.000	3.000	839,397
2023-08-24	2.980	3.020	2.950	2.990	2.990	621,071
2023-08-23	2.950	3.030	2.950	2.980	2.980	4,830,444
2023-08-22	2.920	2.970	2.920	2.950	2.950	892,313
2023-08-21	2.900	2.950	2.900	2.920	2.920	858,737
2023-08-20	2.900	2.940	2.900	2.900	2.900	1,863,847
2023-08-17	2.930	2.960	2.900	2.900	2.900	822,486
2023-08-16	2.920	2.960	2.920	2.930	2.930	689,131
2023-08-15	2.930	2.980	2.920	2.920	2.920	492,358
2023-08-14	2.920	2.960	2.920	2.930	2.930	744,290
2023-08-13	2.930	2.970	2.910	2.920	2.920	1,157,405
2023-08-10	2.960	2.980	2.920	2.930	2.930	857,693
2023-08-09	2.970	3.000	2.920	2.960	2.960	1,431,936
2023-08-08	3.000	3.030	2.970	2.970	2.970	1,080,251
2023-08-07	2.960	3.010	2.950	3.000	3.000	4,312,503
2023-08-06	2.870	2.970	2.870	2.960	2.960	4,044,226
2023-08-03	2.860	2.890	2.840	2.870	2.870	1,015,470
2023-08-02	2.890	2.910	2.850	2.860	2.860	1,933,793

← NewerPage 13 of 21 · 1,211 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.