Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.990	3.020	2.940	2.950	2.950	6,208,640
2023-04-19	3.000	3.040	2.990	2.990	2.990	5,468,959
2023-04-18	2.950	3.050	2.950	3.000	3.000	8,241,765
2023-04-13	2.990	3.000	2.950	2.950	2.950	3,082,816
2023-04-12	3.000	3.050	2.980	2.990	2.990	5,166,096
2023-04-11	2.940	3.000	2.940	3.000	3.000	3,436,074
2023-04-10	2.930	2.980	2.920	2.940	2.940	1,825,057
2023-04-09	2.960	2.990	2.910	2.930	2.930	840,745
2023-04-06	3.030	3.100	2.950	2.960	2.960	3,965,724
2023-04-05	3.060	3.100	3.010	3.030	3.030	6,279,117
2023-04-04	2.950	3.060	2.940	3.060	3.060	8,859,844
2023-04-03	2.900	2.960	2.880	2.950	2.950	3,292,094
2023-04-02	2.820	2.900	2.820	2.900	2.900	1,816,316
2023-03-30	2.860	2.950	2.820	2.820	2.820	4,774,165
2023-03-29	2.840	2.890	2.840	2.860	2.860	1,016,406
2023-03-28	2.840	2.880	2.790	2.840	2.840	3,430,731
2023-03-27	2.900	2.930	2.780	2.840	2.840	2,435,200
2023-03-26	2.910	2.980	2.890	2.900	2.900	6,091,934
2023-03-23	2.710	2.970	2.690	2.910	2.910	3,774,499
2023-03-22	2.780	2.830	2.700	2.710	2.710	2,149,532
2023-03-21	2.730	2.830	2.730	2.780	2.780	1,057,263
2023-03-20	2.740	2.800	2.680	2.730	2.730	2,176,940
2023-03-19	2.720	2.780	2.610	2.740	2.740	2,195,587
2023-03-16	2.710	2.790	2.650	2.720	2.720	2,927,067
2023-03-15	2.860	2.940	2.650	2.710	2.710	1,635,580
2023-03-14	2.820	2.890	2.820	2.860	2.860	435,377
2023-03-13	2.990	3.020	2.810	2.820	2.820	2,214,286
2023-03-12	3.060	3.060	2.950	2.990	2.990	1,314,179
2023-03-09	3.000	3.070	2.990	3.060	3.060	1,099,363
2023-03-08	3.040	3.080	2.970	3.000	3.000	3,233,049
2023-03-07	3.130	3.200	3.020	3.040	3.040	3,076,218
2023-03-06	3.140	3.180	3.120	3.130	3.130	1,134,110
2023-03-05	3.160	3.200	3.130	3.140	3.140	789,650
2023-03-02	3.210	3.230	3.140	3.160	3.160	2,235,059
2023-03-01	3.150	3.240	3.140	3.210	3.210	6,536,416
2023-02-28	3.170	3.180	3.130	3.150	3.150	693,389
2023-02-27	3.160	3.200	3.140	3.170	3.170	2,056,693
2023-02-26	3.090	3.190	3.070	3.160	3.160	2,342,801
2023-02-23	3.070	3.120	3.030	3.090	3.090	1,009,279
2023-02-22	3.100	3.150	3.000	3.070	3.070	2,244,035
2023-02-21	3.030	3.130	3.010	3.100	3.100	1,300,053
2023-02-20	3.090	3.140	3.010	3.030	3.030	1,598,973
2023-02-19	3.150	3.170	3.070	3.090	3.090	1,212,032
2023-02-16	3.180	3.210	3.120	3.150	3.150	2,327,509
2023-02-15	3.180	3.240	3.160	3.180	3.180	2,367,423
2023-02-14	3.050	3.200	3.050	3.180	3.180	4,017,210
2023-02-13	3.090	3.110	3.040	3.050	3.050	2,517,133
2023-02-12	3.140	3.180	3.080	3.090	3.090	3,826,296
2023-02-09	3.060	3.160	3.040	3.140	3.140	3,456,175
2023-02-08	3.130	3.130	3.020	3.060	3.060	1,190,300
2023-02-07	3.020	3.130	3.020	3.130	3.130	2,613,872
2023-02-06	2.960	3.050	2.960	3.020	3.020	3,324,015
2023-02-05	3.000	3.050	2.820	2.960	2.960	4,097,753
2023-02-02	3.100	3.140	3.000	3.000	3.000	6,484,288
2023-02-01	3.140	3.180	3.070	3.100	3.100	4,990,085
2023-01-31	3.300	3.320	3.120	3.140	3.140	6,524,056
2023-01-30	3.450	3.500	3.260	3.300	3.300	15,761,077
2023-01-29	3.300	3.470	3.300	3.450	3.450	38,161,296
2023-01-25	3.190	3.370	3.190	3.300	3.300	20,945,019
2023-01-24	3.210	3.250	3.160	3.190	3.190	3,273,299

← NewerPage 15 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.