Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	2.700	2.760	2.670	2.750	2.750	300,562
2022-04-26	2.700	2.780	2.670	2.700	2.700	481,830
2022-04-21	2.660	2.710	2.660	2.700	2.700	562,570
2022-04-20	2.720	2.750	2.650	2.660	2.660	161,498
2022-04-19	2.680	2.750	2.680	2.720	2.720	802,170
2022-04-18	2.680	2.700	2.610	2.680	2.680	620,907
2022-04-17	2.700	2.720	2.610	2.680	2.680	974,072
2022-04-14	2.740	2.740	2.610	2.700	2.700	1,173,275
2022-04-13	2.720	2.840	2.710	2.740	2.740	277,705
2022-04-12	2.700	2.780	2.670	2.720	2.720	361,628
2022-04-11	2.760	2.840	2.680	2.700	2.700	1,532,459
2022-04-10	2.810	2.900	2.750	2.760	2.760	261,057
2022-04-07	2.850	2.860	2.790	2.810	2.810	345,563
2022-04-06	2.880	2.950	2.840	2.850	2.850	1,082,447
2022-04-05	2.950	2.970	2.870	2.880	2.880	3,007,163
2022-04-04	2.880	2.950	2.870	2.950	2.950	2,694,410
2022-04-03	2.820	2.890	2.780	2.880	2.880	387,362
2022-03-31	2.810	2.820	2.760	2.820	2.820	192,451
2022-03-30	2.740	2.820	2.730	2.810	2.810	333,110
2022-03-29	2.750	2.800	2.660	2.740	2.740	1,249,702
2022-03-28	2.850	2.880	2.730	2.750	2.750	1,246,961
2022-03-27	2.910	2.910	2.700	2.850	2.850	2,456,805
2022-03-24	2.960	3.040	2.860	2.910	2.910	764,259
2022-03-23	3.000	3.000	2.900	2.960	2.960	560,611
2022-03-22	3.030	3.120	2.960	3.000	3.000	1,261,149
2022-03-21	2.830	3.250	2.790	3.030	3.030	5,111,052
2022-03-20	2.700	2.850	2.700	2.830	2.830	1,674,747
2022-03-17	2.650	2.700	2.640	2.700	2.700	6,290,636
2022-03-16	2.550	2.700	2.550	2.650	2.650	8,294,183
2022-03-15	2.560	2.560	2.490	2.550	2.550	4,503,058
2022-03-14	2.570	2.580	2.540	2.560	2.560	3,508,783
2022-03-13	2.560	2.600	2.530	2.570	2.570	789,217
2022-03-10	2.560	2.590	2.540	2.560	2.560	2,909,243
2022-03-09	2.530	2.590	2.530	2.560	2.560	1,007,599
2022-03-08	2.620	2.690	2.520	2.530	2.530	5,981,512
2022-03-07	2.640	2.640	2.530	2.620	2.620	3,058,262
2022-03-06	2.660	2.700	2.580	2.640	2.640	2,241,559
2022-03-03	2.630	2.700	2.630	2.660	2.660	522,712
2022-03-02	2.700	2.750	2.610	2.630	2.630	1,051,891
2022-03-01	2.630	2.830	2.630	2.700	2.700	2,957,112
2022-02-28	2.690	2.690	2.600	2.630	2.630	856,715
2022-02-27	2.600	2.710	2.600	2.690	2.690	323,006
2022-02-24	2.720	2.720	2.500	2.600	2.600	1,483,760
2022-02-23	2.740	2.750	2.700	2.720	2.720	554,177
2022-02-22	2.750	2.800	2.600	2.740	2.740	2,265,822
2022-02-21	2.730	2.780	2.700	2.750	2.750	1,470,090
2022-02-20	2.900	2.900	2.710	2.730	2.730	1,487,049
2022-02-17	2.900	2.960	2.850	2.900	2.900	497,600
2022-02-16	2.860	2.920	2.860	2.900	2.900	2,460,181
2022-02-15	2.890	2.950	2.850	2.860	2.860	1,800,782
2022-02-14	2.920	2.990	2.800	2.890	2.890	2,492,586
2022-02-13	3.000	3.000	2.900	2.920	2.920	660,984
2022-02-10	3.050	3.100	2.970	3.000	3.000	3,083,793
2022-02-09	2.960	3.060	2.950	3.050	3.050	8,386,819
2022-02-08	2.990	3.000	2.950	2.960	2.960	370,914
2022-02-07	3.000	3.030	2.970	2.990	2.990	657,810
2022-02-06	3.000	3.010	2.930	3.000	3.000	419,794
2022-02-03	2.940	3.000	2.920	3.000	3.000	1,101,671
2022-02-02	2.850	2.960	2.850	2.940	2.940	1,592,263
2022-02-01	2.890	2.890	2.850	2.850	2.850	8,643,278

← NewerPage 19 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.