Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.700	11.890	11.650	11.890	11.890	1,928,577
2026-07-20	11.720	11.760	11.600	11.700	11.700	1,342,442
2026-07-19	11.800	11.860	11.620	11.690	11.690	2,900,038
2026-07-16	11.920	12.000	11.780	11.790	11.790	4,683,758
2026-07-15	11.740	11.900	11.650	11.870	11.870	3,133,049
2026-07-14	11.700	11.830	11.610	11.740	11.740	2,694,904
2026-07-13	11.750	11.900	11.660	11.700	11.700	6,617,864
2026-07-12	11.810	12.000	11.620	11.750	11.750	5,226,654
2026-07-09	11.580	12.000	11.500	11.900	11.900	6,003,855
2026-07-08	11.830	11.930	11.400	11.580	11.580	8,552,952
2026-07-07	12.110	12.220	11.830	11.860	11.860	12,851,394
2026-07-06	11.750	12.110	11.750	12.100	12.100	12,776,422
2026-07-05	11.530	11.820	11.530	11.750	11.750	3,554,202
2026-07-01	11.610	11.680	11.450	11.530	11.530	5,087,250
2026-06-30	11.430	11.680	11.430	11.610	11.610	7,348,714
2026-06-29	11.320	11.540	11.250	11.430	11.430	3,593,674
2026-06-28	11.840	11.840	11.240	11.320	11.320	4,871,756
2026-06-25	11.720	11.980	11.630	11.840	11.840	10,800,079
2026-06-24	11.600	11.800	11.410	11.720	11.720	5,962,193
2026-06-23	11.810	12.050	11.600	11.600	11.600	8,490,644
2026-06-22	12.160	12.240	11.780	11.810	11.810	10,664,602
2026-06-21	12.440	12.570	12.100	12.160	12.160	10,357,970
2026-06-17	12.500	12.700	12.380	12.440	12.440	31,838,551
2026-06-16	12.340	12.500	12.200	12.500	12.500	24,725,593
2026-06-15	12.000	12.400	11.880	12.340	12.340	34,635,762
2026-06-14	11.210	12.050	11.210	12.000	12.000	27,799,219
2026-06-11	11.530	11.630	11.110	11.210	11.210	11,787,717
2026-06-10	12.150	12.180	11.530	11.530	11.530	19,633,360
2026-06-09	12.010	12.250	12.000	12.150	12.150	19,083,196
2026-06-08	12.300	12.300	11.980	12.010	12.010	24,722,655
2026-06-07	12.250	12.600	12.040	12.300	12.300	77,947,267
2026-06-04	11.700	12.380	11.700	12.250	12.250	70,343,297
2026-06-03	11.850	11.960	11.520	11.700	11.700	43,609,142
2026-06-02	11.780	12.300	11.780	11.850	11.850	32,240,251
2026-06-01	10.500	11.890	10.500	11.780	11.780	40,180,650
2026-05-25	10.440	10.570	10.400	10.500	10.500	1,302,657
2026-05-24	10.190	10.550	10.190	10.440	10.440	6,291,890
2026-05-21	10.000	10.280	10.000	10.190	10.190	1,702,767
2026-05-20	10.420	10.500	9.830	10.000	10.000	3,844,227
2026-05-19	10.410	10.680	10.410	10.420	10.420	5,686,987
2026-05-18	10.820	10.900	10.410	10.410	10.410	4,668,826
2026-05-17	11.000	11.090	10.810	10.820	10.820	2,304,110
2026-05-14	11.000	11.370	10.700	11.000	11.000	10,996,757
2026-05-13	11.100	11.190	10.970	11.000	11.000	4,221,093
2026-05-12	11.030	11.200	10.970	11.100	11.100	9,551,049
2026-05-11	11.200	11.390	11.030	11.030	11.030	13,205,859
2026-05-10	10.750	11.270	10.630	11.200	11.200	27,341,123
2026-05-06	10.560	10.790	10.560	10.750	10.750	8,497,234
2026-05-05	10.650	10.750	10.500	10.560	10.560	7,642,334
2026-05-04	10.750	10.930	10.610	10.650	10.650	19,847,232
2026-05-03	10.500	10.880	10.460	10.750	10.750	16,061,376
2026-04-30	10.780	10.840	10.470	10.500	10.500	11,464,688
2026-04-29	10.500	10.800	10.430	10.780	10.780	15,177,599
2026-04-28	10.650	10.720	10.460	10.500	10.500	11,734,369
2026-04-27	10.290	10.650	10.150	10.650	10.650	19,467,559
2026-04-26	10.340	10.500	10.100	10.290	10.290	12,742,107
2026-04-23	9.900	10.430	9.820	10.340	10.340	48,668,920
2026-04-22	9.800	10.100	9.800	9.900	9.900	37,481,224
2026-04-21	9.530	9.840	9.530	9.800	9.800	13,852,396
2026-04-20	9.590	9.600	9.470	9.530	9.530	2,985,699

← NewerPage 2 of 5 · 243 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.