Emaar Misr for Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	2.800	2.910	2.800	2.890	2.890	979,059
2022-01-30	2.800	2.880	2.800	2.800	2.800	283,083
2022-01-26	2.800	2.850	2.760	2.800	2.800	817,940
2022-01-25	2.860	2.880	2.760	2.800	2.800	1,074,425
2022-01-24	2.880	2.900	2.820	2.860	2.860	1,028,805
2022-01-23	2.950	2.950	2.850	2.880	2.880	1,645,654
2022-01-20	2.950	2.970	2.900	2.950	2.950	4,381,397
2022-01-19	3.000	3.000	2.900	2.950	2.950	3,081,701
2022-01-18	2.990	3.010	2.940	3.000	3.000	1,612,311
2022-01-17	2.940	3.000	2.920	2.990	2.990	419,406
2022-01-16	3.000	3.040	2.920	2.940	2.940	258,863
2022-01-13	3.030	3.050	2.950	3.000	3.000	816,694
2022-01-12	3.000	3.060	3.000	3.030	3.030	309,994
2022-01-11	3.050	3.050	2.950	3.000	3.000	1,461,128
2022-01-10	3.030	3.100	3.010	3.050	3.050	1,410,620
2022-01-09	3.080	3.100	3.020	3.030	3.030	610,185
2022-01-05	3.030	3.090	3.010	3.080	3.080	2,070,974
2022-01-04	2.980	3.050	2.980	3.030	3.030	1,278,056
2022-01-03	3.010	3.030	2.950	2.980	2.980	607,433
2022-01-02	2.980	3.030	2.940	3.010	3.010	946,883
2021-12-30	2.980	3.000	2.940	2.980	2.980	1,022,056
2021-12-29	3.010	3.050	2.970	2.980	2.980	530,476
2021-12-28	3.000	3.090	2.940	3.010	3.010	11,794,744
2021-12-27	2.990	3.020	2.960	3.000	3.000	914,603
2021-12-26	3.000	3.020	2.980	2.990	2.990	1,263,479
2021-12-23	3.010	3.020	2.970	3.000	3.000	1,422,198
2021-12-22	3.000	3.010	2.940	3.010	3.010	1,181,351
2021-12-21	2.970	3.010	2.900	3.000	3.000	2,447,204
2021-12-20	3.000	3.000	2.900	2.970	2.970	557,344
2021-12-19	3.000	3.030	2.910	3.000	3.000	1,590,625
2021-12-16	2.950	3.050	2.940	3.000	3.000	11,047,606
2021-12-15	2.900	2.970	2.860	2.950	2.950	9,742,292
2021-12-14	2.810	2.920	2.800	2.900	2.900	6,687,817
2021-12-13	2.780	2.820	2.720	2.810	2.810	3,805,277
2021-12-12	2.700	2.800	2.700	2.780	2.780	6,835,699
2021-12-09	2.660	2.700	2.600	2.700	2.700	6,214,003
2021-12-08	2.700	2.720	2.660	2.660	2.660	251,386
2021-12-07	2.720	2.820	2.670	2.700	2.700	8,513,172
2021-12-06	2.670	2.750	2.650	2.720	2.720	2,174,151
2021-12-05	2.610	2.690	2.580	2.670	2.670	1,934,611
2021-12-02	2.610	2.650	2.560	2.610	2.610	613,114
2021-12-01	2.640	2.670	2.590	2.610	2.610	609,244
2021-11-30	2.600	2.680	2.580	2.640	2.640	5,608,322
2021-11-29	2.580	2.640	2.550	2.600	2.600	1,415,064
2021-11-28	2.660	2.660	2.500	2.580	2.580	1,092,162
2021-11-25	2.500	2.690	2.500	2.660	2.660	5,098,043
2021-11-24	2.540	2.540	2.480	2.500	2.500	189,750
2021-11-23	2.500	2.550	2.500	2.540	2.540	616,807
2021-11-22	2.410	2.520	2.410	2.500	2.500	358,818
2021-11-21	2.500	2.510	2.410	2.410	2.410	597,883
2021-11-18	2.550	2.550	2.490	2.500	2.500	172,764
2021-11-17	2.500	2.560	2.490	2.550	2.550	1,103,450
2021-11-16	2.500	2.550	2.470	2.500	2.500	813,439
2021-11-15	2.570	2.590	2.490	2.500	2.500	554,807
2021-11-14	2.590	2.610	2.450	2.570	2.570	535,409
2021-11-11	2.550	2.600	2.520	2.590	2.590	672,263
2021-11-10	2.550	2.570	2.490	2.550	2.550	2,580,854
2021-11-09	2.630	2.630	2.530	2.550	2.550	1,608,262
2021-11-08	2.580	2.700	2.580	2.630	2.630	6,771,449
2021-11-07	2.480	2.600	2.480	2.580	2.580	6,751,359

← NewerPage 20 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.