Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9.590 | 9.600 | 9.470 | 9.530 | 9.530 | 2,985,699 |
| 2026-04-19 | 9.570 | 9.750 | 9.550 | 9.590 | 9.590 | 5,848,991 |
| 2026-04-16 | 9.500 | 9.700 | 9.500 | 9.570 | 9.570 | 12,921,106 |
| 2026-04-15 | 9.350 | 9.580 | 9.330 | 9.500 | 9.500 | 16,703,436 |
| 2026-04-14 | 9.270 | 9.350 | 9.200 | 9.350 | 9.350 | 1,889,397 |
| 2026-04-09 | 9.340 | 9.390 | 9.240 | 9.270 | 9.270 | 512,500 |
| 2026-04-08 | 9.090 | 9.360 | 9.090 | 9.340 | 9.340 | 3,597,899 |
| 2026-04-07 | 9.250 | 9.290 | 9.060 | 9.090 | 9.090 | 1,469,390 |
| 2026-04-06 | 9.300 | 9.360 | 9.220 | 9.250 | 9.250 | 1,489,879 |
| 2026-04-05 | 9.210 | 9.350 | 9.200 | 9.300 | 9.300 | 496,279 |
| 2026-04-02 | 9.300 | 9.310 | 9.170 | 9.210 | 9.210 | 333,827 |
| 2026-04-01 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 338,484 |
| 2026-03-31 | 9.200 | 9.390 | 9.100 | 9.200 | 9.200 | 504,461 |
| 2026-03-30 | 9.410 | 9.490 | 9.200 | 9.200 | 9.200 | 4,456,789 |
| 2026-03-29 | 9.210 | 9.440 | 9.040 | 9.410 | 9.410 | 2,944,075 |
| 2026-03-26 | 9.210 | 9.290 | 9.170 | 9.210 | 9.210 | 537,860 |
| 2026-03-25 | 9.130 | 9.280 | 9.100 | 9.210 | 9.210 | 1,014,563 |
| 2026-03-24 | 9.100 | 9.190 | 9.090 | 9.130 | 9.130 | 1,194,075 |
| 2026-03-18 | 9.040 | 9.180 | 9.000 | 9.100 | 9.100 | 1,899,683 |
| 2026-03-17 | 9.000 | 9.080 | 8.920 | 9.040 | 9.040 | 854,729 |
| 2026-03-16 | 9.130 | 9.130 | 8.990 | 9.000 | 9.000 | 539,124 |
| 2026-03-15 | 9.160 | 9.250 | 9.070 | 9.130 | 9.130 | 209,803 |
| 2026-03-12 | 9.220 | 9.390 | 9.150 | 9.160 | 9.160 | 900,926 |
| 2026-03-11 | 9.210 | 9.500 | 9.210 | 9.220 | 9.220 | 2,816,048 |
| 2026-03-10 | 8.920 | 9.230 | 8.920 | 9.210 | 9.210 | 1,570,414 |
| 2026-03-09 | 9.110 | 9.200 | 8.880 | 8.920 | 8.920 | 1,621,728 |
| 2026-03-08 | 9.270 | 9.270 | 9.070 | 9.110 | 9.110 | 887,714 |
| 2026-03-05 | 9.000 | 9.290 | 9.000 | 9.270 | 9.270 | 1,287,238 |
| 2026-03-04 | 9.050 | 9.070 | 8.900 | 9.000 | 9.000 | 906,234 |
| 2026-03-03 | 8.810 | 9.110 | 8.530 | 9.050 | 9.050 | 2,700,362 |
| 2026-03-02 | 8.750 | 8.890 | 8.580 | 8.810 | 8.810 | 1,005,222 |
| 2026-03-01 | 8.950 | 8.950 | 8.200 | 8.750 | 8.750 | 2,420,366 |
| 2026-02-26 | 9.080 | 9.200 | 8.940 | 8.950 | 8.950 | 2,924,868 |
| 2026-02-25 | 9.200 | 9.260 | 9.000 | 9.080 | 9.080 | 2,094,448 |
| 2026-02-24 | 9.380 | 9.390 | 9.200 | 9.200 | 9.200 | 1,693,419 |
| 2026-02-23 | 9.340 | 9.430 | 9.180 | 9.380 | 9.380 | 6,932,643 |
| 2026-02-22 | 9.450 | 9.550 | 9.260 | 9.340 | 9.340 | 2,146,932 |
| 2026-02-19 | 9.800 | 9.800 | 9.440 | 9.450 | 9.450 | 1,834,500 |
| 2026-02-18 | 9.800 | 9.900 | 9.740 | 9.800 | 9.800 | 16,313,440 |
| 2026-02-17 | 9.640 | 9.850 | 9.560 | 9.800 | 9.800 | 9,020,927 |
| 2026-02-16 | 9.680 | 9.800 | 9.630 | 9.640 | 9.640 | 14,496,722 |
| 2026-02-15 | 9.500 | 9.790 | 9.500 | 9.680 | 9.680 | 9,833,098 |
| 2026-02-12 | 9.600 | 9.640 | 9.500 | 9.500 | 9.500 | 3,172,640 |
| 2026-02-11 | 9.700 | 9.750 | 9.480 | 9.600 | 9.600 | 8,051,517 |
| 2026-02-10 | 9.750 | 9.800 | 9.590 | 9.700 | 9.700 | 2,824,801 |
| 2026-02-09 | 9.530 | 9.900 | 9.530 | 9.750 | 9.750 | 14,577,224 |
| 2026-02-08 | 9.400 | 9.720 | 9.400 | 9.530 | 9.530 | 9,749,157 |
| 2026-02-05 | 9.510 | 9.580 | 9.360 | 9.400 | 9.400 | 1,468,291 |
| 2026-02-04 | 9.390 | 9.650 | 9.390 | 9.510 | 9.510 | 7,143,030 |
| 2026-02-03 | 9.050 | 9.420 | 9.050 | 9.390 | 9.390 | 8,246,922 |
| 2026-02-02 | 9.070 | 9.100 | 8.950 | 9.050 | 9.050 | 4,104,332 |
| 2026-02-01 | 9.050 | 9.150 | 8.980 | 9.070 | 9.070 | 2,219,949 |
| 2026-01-28 | 9.120 | 9.260 | 9.050 | 9.050 | 9.050 | 3,004,708 |
| 2026-01-27 | 9.240 | 9.320 | 9.120 | 9.120 | 9.120 | 2,163,909 |
| 2026-01-26 | 9.100 | 9.400 | 9.060 | 9.240 | 9.240 | 4,819,412 |
| 2026-01-25 | 9.250 | 9.300 | 9.100 | 9.100 | 9.100 | 1,617,518 |
| 2026-01-22 | 9.320 | 9.400 | 9.230 | 9.250 | 9.250 | 3,096,344 |
| 2026-01-21 | 9.330 | 9.410 | 9.210 | 9.320 | 9.320 | 1,289,355 |
| 2026-01-20 | 9.380 | 9.460 | 9.200 | 9.330 | 9.330 | 4,281,233 |
| 2026-01-19 | 9.160 | 9.380 | 9.050 | 9.380 | 9.380 | 2,454,217 |
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.