Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.100 | 9.140 | 8.950 | 8.970 | 8.970 | 1,914,129 |
| 2026-01-14 | 9.200 | 9.290 | 8.940 | 9.100 | 9.100 | 7,531,103 |
| 2026-01-13 | 9.480 | 9.590 | 9.150 | 9.200 | 9.200 | 2,671,756 |
| 2026-01-12 | 9.530 | 9.690 | 9.460 | 9.480 | 9.480 | 3,080,464 |
| 2026-01-11 | 9.490 | 9.690 | 9.400 | 9.530 | 9.530 | 6,124,784 |
| 2026-01-08 | 9.410 | 9.500 | 9.410 | 9.490 | 9.490 | 821,020 |
| 2026-01-06 | 9.300 | 9.490 | 9.300 | 9.410 | 9.410 | 810,177 |
| 2026-01-05 | 9.460 | 9.550 | 9.170 | 9.300 | 9.300 | 2,205,586 |
| 2026-01-04 | 9.700 | 9.700 | 9.460 | 9.460 | 9.460 | 1,030,535 |
| 2025-12-31 | 9.560 | 9.700 | 9.500 | 9.700 | 9.700 | 1,669,619 |
| 2025-12-30 | 9.730 | 9.730 | 9.500 | 9.560 | 9.560 | 2,301,521 |
| 2025-12-29 | 9.750 | 9.750 | 9.560 | 9.730 | 9.730 | 1,413,156 |
| 2025-12-28 | 9.700 | 9.780 | 9.480 | 9.750 | 9.750 | 1,928,600 |
| 2025-12-25 | 9.600 | 9.700 | 9.400 | 9.700 | 9.700 | 3,635,643 |
| 2025-12-24 | 9.600 | 9.650 | 9.440 | 9.600 | 9.600 | 2,554,860 |
| 2025-12-23 | 9.800 | 9.880 | 9.480 | 9.600 | 9.600 | 4,356,068 |
| 2025-12-22 | 9.650 | 9.900 | 9.650 | 9.800 | 9.800 | 1,965,942 |
| 2025-12-21 | 9.400 | 9.670 | 9.400 | 9.650 | 9.650 | 1,079,822 |
| 2025-12-18 | 9.700 | 9.750 | 9.400 | 9.400 | 9.400 | 4,137,308 |
| 2025-12-17 | 9.750 | 9.820 | 9.670 | 9.700 | 9.700 | 1,281,104 |
| 2025-12-16 | 10.030 | 10.080 | 9.740 | 9.750 | 9.750 | 1,883,825 |
| 2025-12-15 | 9.800 | 10.060 | 9.800 | 10.030 | 10.030 | 11,207,363 |
| 2025-12-14 | 9.850 | 9.940 | 9.650 | 9.800 | 9.800 | 3,787,481 |
| 2025-12-11 | 10.000 | 10.150 | 9.410 | 9.850 | 9.850 | 7,843,745 |
| 2025-12-10 | 9.900 | 10.050 | 9.810 | 10.000 | 10.000 | 21,226,394 |
| 2025-12-09 | 9.710 | 9.950 | 9.600 | 9.900 | 9.900 | 9,703,231 |
| 2025-12-08 | 9.360 | 9.730 | 9.310 | 9.710 | 9.710 | 15,920,290 |
| 2025-12-07 | 9.150 | 9.370 | 9.130 | 9.360 | 9.360 | 2,116,843 |
| 2025-12-04 | 9.150 | 9.270 | 9.060 | 9.150 | 9.150 | 5,775,544 |
| 2025-12-03 | 8.980 | 9.220 | 8.980 | 9.150 | 9.150 | 5,919,289 |
| 2025-12-02 | 8.990 | 9.130 | 8.980 | 8.980 | 8.980 | 4,620,716 |
| 2025-12-01 | 9.000 | 9.170 | 8.950 | 8.990 | 8.990 | 3,280,075 |
| 2025-11-30 | 8.900 | 9.110 | 8.900 | 9.000 | 9.000 | 3,058,353 |
| 2025-11-27 | 8.800 | 9.020 | 8.800 | 8.900 | 8.900 | 3,979,237 |
| 2025-11-26 | 9.050 | 9.220 | 8.800 | 8.800 | 8.800 | 5,210,447 |
| 2025-11-25 | 9.200 | 9.360 | 9.010 | 9.050 | 9.050 | 2,678,524 |
| 2025-11-24 | 9.350 | 9.420 | 9.170 | 9.200 | 9.200 | 3,490,662 |
| 2025-11-23 | 9.400 | 9.560 | 9.350 | 9.350 | 9.350 | 3,192,546 |
| 2025-11-20 | 9.490 | 9.550 | 9.320 | 9.400 | 9.400 | 1,247,741 |
| 2025-11-19 | 9.350 | 9.560 | 9.230 | 9.490 | 9.490 | 2,874,557 |
| 2025-11-18 | 9.700 | 9.800 | 9.350 | 9.350 | 9.350 | 7,235,065 |
| 2025-11-17 | 9.850 | 10.100 | 9.700 | 9.700 | 9.700 | 10,682,400 |
| 2025-11-16 | 10.000 | 10.080 | 9.820 | 9.850 | 9.850 | 5,064,893 |
| 2025-11-13 | 10.110 | 10.190 | 10.000 | 10.000 | 10.000 | 4,656,785 |
| 2025-11-12 | 10.050 | 10.240 | 10.030 | 10.110 | 10.110 | 2,945,868 |
| 2025-11-11 | 10.260 | 10.330 | 10.020 | 10.050 | 10.050 | 2,848,737 |
| 2025-11-10 | 10.360 | 10.540 | 10.250 | 10.260 | 10.260 | 5,387,451 |
| 2025-11-09 | 10.100 | 10.580 | 10.000 | 10.360 | 10.360 | 15,310,373 |
| 2025-11-06 | 10.050 | 10.220 | 9.980 | 10.100 | 10.100 | 5,903,794 |
| 2025-11-05 | 10.110 | 10.280 | 9.900 | 10.050 | 10.050 | 7,019,533 |
| 2025-11-04 | 10.180 | 10.330 | 9.970 | 10.110 | 10.110 | 12,625,855 |
| 2025-11-03 | 9.700 | 10.240 | 9.600 | 10.180 | 10.180 | 18,713,274 |
| 2025-11-02 | 9.800 | 9.900 | 9.550 | 9.700 | 9.700 | 8,582,687 |
| 2025-10-30 | 9.880 | 10.180 | 9.640 | 9.800 | 9.800 | 23,964,764 |
| 2025-10-29 | 9.500 | 9.900 | 9.470 | 9.880 | 9.880 | 9,909,058 |
| 2025-10-28 | 9.700 | 9.800 | 9.460 | 9.500 | 9.500 | 6,094,074 |
| 2025-10-27 | 9.600 | 9.800 | 9.550 | 9.700 | 9.700 | 9,624,068 |
| 2025-10-26 | 8.980 | 9.610 | 8.980 | 9.600 | 9.600 | 17,468,322 |
| 2025-10-23 | 9.010 | 9.090 | 8.950 | 8.980 | 8.980 | 2,372,758 |
| 2025-10-22 | 9.040 | 9.120 | 8.980 | 9.010 | 9.010 | 2,318,604 |
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.