Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.900	2.910	2.880	2.890	2.890	656,788
2023-07-31	2.870	2.910	2.850	2.900	2.900	968,540
2023-07-30	2.850	2.890	2.850	2.870	2.870	589,134
2023-07-27	2.860	2.870	2.850	2.850	2.850	689,104
2023-07-26	2.870	2.890	2.850	2.860	2.860	672,544
2023-07-25	2.870	2.890	2.860	2.870	2.870	814,093
2023-07-24	2.900	2.920	2.870	2.870	2.870	829,936
2023-07-19	2.900	2.920	2.890	2.900	2.900	963,569
2023-07-18	2.880	2.930	2.880	2.900	2.900	1,151,151
2023-07-17	2.890	2.930	2.870	2.880	2.880	2,200,732
2023-07-16	2.900	2.930	2.870	2.890	2.890	1,530,123
2023-07-13	2.850	2.910	2.850	2.900	2.900	1,850,791
2023-07-12	2.870	2.890	2.830	2.850	2.850	1,549,984
2023-07-11	2.870	2.900	2.840	2.870	2.870	2,641,354
2023-07-10	2.820	2.880	2.800	2.870	2.870	1,545,097
2023-07-09	2.900	2.930	2.800	2.820	2.820	2,333,536
2023-07-06	2.950	2.970	2.900	2.900	2.900	2,408,710
2023-07-05	2.980	2.990	2.940	2.950	2.950	743,908
2023-07-04	2.950	3.000	2.950	2.980	2.980	1,961,845
2023-06-26	2.950	2.970	2.900	2.950	2.950	3,525,082
2023-06-25	2.980	3.000	2.950	2.950	2.950	1,745,761
2023-06-22	2.970	3.000	2.930	2.980	2.980	2,654,346
2023-06-21	3.030	3.050	2.970	2.970	2.970	2,252,373
2023-06-20	3.080	3.110	3.020	3.030	3.030	3,523,843
2023-06-19	3.130	3.160	3.010	3.080	3.080	4,385,249
2023-06-18	3.150	3.190	3.130	3.130	3.130	3,372,089
2023-06-15	3.120	3.210	3.120	3.150	3.150	10,483,139
2023-06-14	3.070	3.180	3.070	3.120	3.120	7,249,782
2023-06-13	3.070	3.120	3.070	3.070	3.070	8,917,855
2023-06-12	3.050	3.110	3.050	3.070	3.070	3,660,686
2023-06-11	2.980	3.070	2.950	3.050	3.050	6,413,655
2023-06-08	3.000	3.030	2.960	2.980	2.980	1,930,688
2023-06-07	3.090	3.100	2.970	3.000	3.000	9,243,113
2023-06-06	3.050	3.150	3.050	3.090	3.090	10,868,671
2023-06-05	3.130	3.180	3.040	3.050	3.050	10,281,044
2023-06-04	3.040	3.150	3.040	3.130	3.130	12,272,267
2023-06-01	2.970	3.070	2.960	3.040	3.040	8,380,033
2023-05-31	2.980	3.060	2.950	2.970	2.970	11,237,010
2023-05-30	2.900	2.980	2.860	2.980	2.980	11,799,954
2023-05-29	2.810	2.910	2.780	2.900	2.900	9,644,789
2023-05-28	2.790	2.820	2.780	2.810	2.810	2,452,452
2023-05-25	2.770	2.820	2.770	2.790	2.790	2,198,716
2023-05-24	2.760	2.800	2.760	2.770	2.770	3,922,834
2023-05-23	2.790	2.800	2.700	2.760	2.760	8,361,870
2023-05-22	2.810	2.840	2.780	2.790	2.790	3,620,460
2023-05-21	2.800	2.840	2.780	2.810	2.810	1,826,255
2023-05-18	2.830	2.850	2.740	2.800	2.800	6,530,710
2023-05-17	2.880	2.900	2.800	2.830	2.830	6,484,978
2023-05-16	2.930	2.950	2.860	2.880	2.880	5,296,689
2023-05-15	2.980	3.010	2.920	2.930	2.930	2,614,435
2023-05-14	3.010	3.020	2.950	2.980	2.980	6,684,818
2023-05-11	3.080	3.110	2.990	3.010	3.010	5,801,709
2023-05-10	3.080	3.120	3.050	3.080	3.080	4,596,513
2023-05-09	3.020	3.120	2.980	3.080	3.080	10,153,785
2023-05-08	2.950	3.040	2.950	3.020	3.020	2,199,982
2023-05-07	2.960	2.990	2.920	2.950	2.950	900,829
2023-05-03	2.990	3.020	2.950	2.960	2.960	1,719,348
2023-05-02	3.030	3.060	2.950	2.990	2.990	4,779,003
2023-04-30	3.080	3.160	3.050	3.080	3.080	18,190,137
2023-04-27	2.950	3.080	2.950	3.080	3.080	12,463,691

← NewerPage 14 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.