Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.380	2.530	2.380	2.500	2.500	9,024,930
2022-08-03	2.380	2.430	2.370	2.380	2.380	1,155,653
2022-08-02	2.370	2.400	2.360	2.380	2.380	1,912,566
2022-08-01	2.430	2.460	2.360	2.370	2.370	2,070,203
2022-07-31	2.370	2.470	2.370	2.430	2.430	6,563,615
2022-07-28	2.360	2.390	2.350	2.370	2.370	1,221,486
2022-07-27	2.370	2.400	2.360	2.360	2.360	2,481,124
2022-07-26	2.350	2.410	2.340	2.370	2.370	3,230,023
2022-07-25	2.370	2.390	2.340	2.350	2.350	1,538,181
2022-07-24	2.440	2.450	2.360	2.370	2.370	6,434,375
2022-07-21	2.460	2.470	2.410	2.440	2.440	1,552,687
2022-07-20	2.450	2.500	2.410	2.460	2.460	793,636
2022-07-19	2.350	2.450	2.330	2.450	2.450	2,024,510
2022-07-18	2.330	2.380	2.330	2.350	2.350	1,112,462
2022-07-17	2.350	2.380	2.310	2.330	2.330	898,886
2022-07-07	2.330	2.350	2.310	2.350	2.350	2,833,303
2022-07-06	2.350	2.350	2.320	2.330	2.330	1,682,217
2022-07-05	2.320	2.360	2.320	2.350	2.350	4,197,374
2022-07-04	2.320	2.350	2.280	2.310	2.310	953,895
2022-07-03	2.340	2.340	2.300	2.320	2.320	877,382
2022-06-29	2.350	2.360	2.280	2.340	2.340	807,474
2022-06-28	2.250	2.350	2.200	2.350	2.350	2,193,058
2022-06-27	2.290	2.300	2.190	2.250	2.250	2,912,574
2022-06-26	2.360	2.390	2.270	2.290	2.290	3,496,132
2022-06-23	2.430	2.440	2.350	2.360	2.360	1,160,244
2022-06-22	2.440	2.460	2.420	2.430	2.430	353,291
2022-06-21	2.440	2.500	2.400	2.440	2.440	3,042,460
2022-06-20	2.420	2.460	2.410	2.440	2.440	374,385
2022-06-19	2.520	2.520	2.410	2.420	2.420	791,294
2022-06-16	2.510	2.530	2.450	2.520	2.520	1,068,466
2022-06-15	2.470	2.520	2.470	2.510	2.510	1,687,912
2022-06-14	2.480	2.500	2.450	2.470	2.470	557,980
2022-06-13	2.530	2.570	2.470	2.480	2.480	878,311
2022-06-12	2.550	2.590	2.510	2.530	2.530	1,018,433
2022-06-09	2.610	2.620	2.550	2.550	2.550	1,112,883
2022-06-08	2.500	2.620	2.500	2.610	2.610	20,061,942
2022-06-07	2.490	2.510	2.470	2.500	2.500	3,807,222
2022-06-06	2.520	2.540	2.480	2.490	2.490	2,598,636
2022-06-05	2.550	2.570	2.500	2.520	2.520	2,033,899
2022-06-02	2.590	2.600	2.480	2.550	2.550	2,905,400
2022-06-01	2.650	2.690	2.530	2.590	2.590	2,308,732
2022-05-31	2.660	2.700	2.640	2.650	2.650	2,233,999
2022-05-30	2.650	2.710	2.600	2.660	2.660	2,248,873
2022-05-29	2.630	2.700	2.610	2.650	2.650	303,465
2022-05-26	2.640	2.660	2.620	2.630	2.630	934,052
2022-05-25	2.650	2.700	2.630	2.640	2.640	479,924
2022-05-24	2.700	2.700	2.650	2.650	2.650	161,525
2022-05-23	2.660	2.720	2.650	2.700	2.700	466,459
2022-05-22	2.660	2.700	2.660	2.660	2.660	42,922
2022-05-19	2.650	2.700	2.610	2.660	2.660	364,649
2022-05-18	2.650	2.700	2.630	2.650	2.650	251,307
2022-05-17	2.650	2.730	2.650	2.650	2.650	27,950
2022-05-16	2.630	2.720	2.620	2.650	2.650	159,383
2022-05-15	2.670	2.760	2.620	2.630	2.630	378,178
2022-05-12	2.730	2.740	2.630	2.670	2.670	870,817
2022-05-11	2.720	2.740	2.700	2.730	2.730	274,656
2022-05-10	2.750	2.750	2.710	2.720	2.720	186,663
2022-05-09	2.770	2.830	2.710	2.750	2.750	749,956
2022-05-08	2.830	2.830	2.720	2.770	2.770	1,416,402
2022-04-28	2.750	2.850	2.730	2.830	2.830	1,020,107

← NewerPage 18 of 21 · 1,215 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.