Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	3.210	3.250	3.160	3.190	3.190	3,273,299
2023-01-23	3.240	3.310	3.190	3.210	3.210	7,772,119
2023-01-22	3.160	3.320	3.160	3.240	3.240	15,718,394
2023-01-19	3.150	3.230	3.140	3.160	3.160	5,677,793
2023-01-18	3.230	3.290	3.130	3.150	3.150	11,368,025
2023-01-17	3.110	3.290	3.110	3.230	3.230	22,022,846
2023-01-16	3.010	3.130	3.010	3.110	3.110	9,054,618
2023-01-15	3.060	3.120	3.000	3.010	3.010	4,131,713
2023-01-12	3.040	3.100	2.970	3.060	3.060	7,485,316
2023-01-11	3.070	3.190	3.040	3.040	3.040	8,665,640
2023-01-10	3.160	3.190	3.050	3.070	3.070	5,069,937
2023-01-09	3.250	3.310	3.130	3.160	3.160	7,767,263
2023-01-05	3.340	3.410	3.250	3.250	3.250	7,797,047
2023-01-04	3.270	3.360	3.100	3.340	3.340	9,813,714
2023-01-03	3.180	3.310	3.180	3.270	3.270	6,986,418
2023-01-02	3.100	3.200	3.090	3.180	3.180	2,569,965
2022-12-29	3.110	3.160	3.050	3.100	3.100	4,451,841
2022-12-28	3.030	3.120	3.030	3.110	3.110	2,697,282
2022-12-27	3.030	3.090	3.010	3.030	3.030	2,616,455
2022-12-26	2.960	3.040	2.940	3.030	3.030	2,003,436
2022-12-25	3.060	3.060	2.920	2.960	2.960	6,892,735
2022-12-22	3.130	3.200	3.050	3.060	3.060	5,366,907
2022-12-21	3.180	3.220	3.110	3.130	3.130	2,882,678
2022-12-20	3.200	3.270	3.160	3.180	3.180	5,720,946
2022-12-19	3.270	3.300	3.150	3.200	3.200	8,096,579
2022-12-18	3.250	3.330	3.220	3.270	3.270	3,059,111
2022-12-15	3.390	3.470	3.240	3.250	3.250	9,279,066
2022-12-14	3.450	3.510	3.350	3.390	3.390	21,562,742
2022-12-13	3.230	3.490	3.230	3.450	3.450	20,792,706
2022-12-12	3.200	3.240	3.070	3.230	3.230	6,845,122
2022-12-11	3.230	3.300	3.160	3.200	3.200	17,791,532
2022-12-08	3.250	3.340	3.200	3.230	3.230	23,653,874
2022-12-07	3.190	3.340	3.180	3.250	3.250	32,668,770
2022-12-06	2.950	3.250	2.950	3.190	3.190	33,040,571
2022-12-05	2.840	3.060	2.840	2.950	2.950	22,338,300
2022-12-04	2.740	2.840	2.740	2.840	2.840	8,403,172
2022-12-01	2.740	2.800	2.730	2.740	2.740	4,942,732
2022-11-30	2.770	2.810	2.730	2.740	2.740	6,016,884
2022-11-29	2.700	2.800	2.700	2.770	2.770	9,109,286
2022-11-28	2.750	2.760	2.690	2.700	2.700	2,264,757
2022-11-27	2.700	2.770	2.690	2.750	2.750	6,425,710
2022-11-24	2.700	2.730	2.680	2.700	2.700	484,060
2022-11-23	2.680	2.740	2.670	2.700	2.700	6,050,170
2022-11-22	2.660	2.700	2.660	2.680	2.680	999,008
2022-11-21	2.680	2.700	2.650	2.660	2.660	10,136,702
2022-11-20	2.690	2.740	2.680	2.680	2.680	2,339,127
2022-11-17	2.700	2.750	2.660	2.690	2.690	5,287,662
2022-11-16	2.590	2.760	2.580	2.700	2.700	6,878,839
2022-11-15	2.590	2.660	2.580	2.590	2.590	1,676,806
2022-11-14	2.560	2.600	2.530	2.590	2.590	1,591,134
2022-11-13	2.470	2.600	2.470	2.560	2.560	2,080,840
2022-11-10	2.450	2.500	2.450	2.470	2.470	629,336
2022-11-09	2.460	2.490	2.440	2.450	2.450	654,226
2022-11-08	2.510	2.530	2.460	2.460	2.460	570,063
2022-11-07	2.470	2.530	2.460	2.510	2.510	715,221
2022-11-06	2.520	2.540	2.450	2.470	2.470	864,457
2022-11-03	2.540	2.550	2.510	2.520	2.520	156,537
2022-11-02	2.560	2.580	2.530	2.540	2.540	639,349
2022-11-01	2.560	2.600	2.550	2.560	2.560	1,614,520
2022-10-31	2.630	2.650	2.550	2.560	2.560	4,230,876

← NewerPage 16 of 21 · 1,212 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.