Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	2.610	2.680	2.590	2.630	2.630	1,569,715
2022-10-27	2.580	2.690	2.580	2.610	2.610	3,630,349
2022-10-26	2.520	2.600	2.520	2.580	2.580	554,604
2022-10-25	2.520	2.560	2.470	2.520	2.520	1,197,407
2022-10-24	2.590	2.600	2.500	2.520	2.520	924,620
2022-10-23	2.590	2.620	2.580	2.590	2.590	288,852
2022-10-20	2.550	2.600	2.550	2.590	2.590	168,992
2022-10-19	2.600	2.610	2.550	2.550	2.550	262,673
2022-10-18	2.570	2.620	2.560	2.600	2.600	2,482,029
2022-10-17	2.550	2.580	2.550	2.570	2.570	835,843
2022-10-16	2.500	2.560	2.500	2.550	2.550	598,398
2022-10-13	2.490	2.520	2.480	2.500	2.500	439,029
2022-10-12	2.550	2.560	2.490	2.490	2.490	515,102
2022-10-11	2.500	2.550	2.470	2.550	2.550	828,639
2022-10-10	2.500	2.520	2.470	2.500	2.500	503,281
2022-10-09	2.530	2.560	2.460	2.500	2.500	587,490
2022-10-05	2.490	2.550	2.490	2.530	2.530	648,477
2022-10-04	2.450	2.540	2.450	2.490	2.490	2,395,680
2022-10-03	2.400	2.470	2.380	2.450	2.450	2,517,696
2022-10-02	2.430	2.430	2.390	2.400	2.400	1,020,317
2022-09-29	2.400	2.450	2.400	2.430	2.430	1,211,210
2022-09-28	2.430	2.450	2.390	2.400	2.400	2,005,774
2022-09-27	2.410	2.450	2.410	2.430	2.430	841,145
2022-09-26	2.390	2.440	2.390	2.410	2.410	982,502
2022-09-25	2.380	2.430	2.380	2.390	2.390	1,004,915
2022-09-22	2.370	2.410	2.350	2.380	2.380	2,161,939
2022-09-21	2.460	2.500	2.370	2.370	2.370	8,103,808
2022-09-20	2.460	2.510	2.450	2.460	2.460	3,306,694
2022-09-19	2.380	2.480	2.380	2.460	2.460	737,286
2022-09-18	2.470	2.510	2.350	2.380	2.380	2,427,046
2022-09-15	2.600	2.640	2.470	2.470	2.470	4,262,783
2022-09-14	2.760	2.760	2.570	2.600	2.600	3,256,055
2022-09-13	2.760	2.790	2.740	2.760	2.760	238,382
2022-09-12	2.840	2.850	2.740	2.760	2.760	485,992
2022-09-11	2.710	2.900	2.700	2.840	2.840	2,390,384
2022-09-08	2.730	2.750	2.700	2.710	2.710	496,446
2022-09-07	2.790	2.800	2.710	2.730	2.730	858,720
2022-09-06	2.680	2.830	2.660	2.790	2.790	3,062,767
2022-09-05	2.660	2.700	2.640	2.680	2.680	516,516
2022-09-04	2.590	2.700	2.550	2.660	2.660	452,395
2022-09-01	2.660	2.700	2.550	2.590	2.590	2,171,994
2022-08-31	2.690	2.720	2.650	2.660	2.660	355,288
2022-08-30	2.700	2.730	2.660	2.690	2.690	464,314
2022-08-29	2.700	2.750	2.670	2.700	2.700	1,854,390
2022-08-28	2.630	2.790	2.630	2.700	2.700	3,221,352
2022-08-25	2.570	2.740	2.520	2.630	2.630	3,713,258
2022-08-24	2.610	2.660	2.500	2.570	2.570	2,876,555
2022-08-23	2.720	2.760	2.600	2.610	2.610	1,902,886
2022-08-22	2.710	2.750	2.660	2.720	2.720	1,822,973
2022-08-21	2.700	2.750	2.700	2.710	2.710	2,500,817
2022-08-18	2.600	2.770	2.600	2.700	2.700	3,646,469
2022-08-17	2.600	2.630	2.550	2.600	2.600	1,060,448
2022-08-16	2.550	2.620	2.540	2.600	2.600	3,651,531
2022-08-15	2.490	2.560	2.490	2.550	2.550	7,466,301
2022-08-14	2.490	2.510	2.480	2.490	2.490	1,089,045
2022-08-11	2.480	2.510	2.470	2.490	2.490	744,402
2022-08-10	2.470	2.530	2.470	2.480	2.480	8,266,324
2022-08-09	2.530	2.560	2.460	2.470	2.470	3,306,095
2022-08-08	2.510	2.590	2.480	2.530	2.530	4,571,637
2022-08-07	2.500	2.550	2.460	2.510	2.510	2,538,009

← NewerPage 17 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.