Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.040 | 9.120 | 8.980 | 9.010 | 9.010 | 2,318,604 |
| 2025-10-21 | 9.050 | 9.150 | 8.930 | 9.040 | 9.040 | 5,732,750 |
| 2025-10-20 | 9.100 | 9.200 | 8.950 | 9.050 | 9.050 | 4,665,006 |
| 2025-10-19 | 9.100 | 9.150 | 9.080 | 9.100 | 9.100 | 2,027,796 |
| 2025-10-16 | 9.130 | 9.150 | 9.050 | 9.100 | 9.100 | 1,557,773 |
| 2025-10-15 | 9.150 | 9.200 | 9.000 | 9.130 | 9.130 | 1,832,297 |
| 2025-10-14 | 9.250 | 9.380 | 9.000 | 9.150 | 9.150 | 5,398,529 |
| 2025-10-13 | 9.200 | 9.400 | 9.200 | 9.250 | 9.250 | 10,173,393 |
| 2025-10-12 | 9.100 | 9.280 | 8.990 | 9.200 | 9.200 | 8,145,157 |
| 2025-10-08 | 9.100 | 9.170 | 8.930 | 9.100 | 9.100 | 5,609,364 |
| 2025-10-07 | 8.710 | 9.250 | 8.710 | 9.100 | 9.100 | 23,655,480 |
| 2025-10-06 | 8.600 | 8.720 | 8.590 | 8.710 | 8.710 | 4,076,370 |
| 2025-10-05 | 8.540 | 8.720 | 8.540 | 8.600 | 8.600 | 3,219,788 |
| 2025-10-02 | 8.700 | 8.800 | 8.540 | 8.540 | 8.540 | 3,181,708 |
| 2025-10-01 | 8.760 | 8.900 | 8.650 | 8.700 | 8.700 | 18,174,578 |
| 2025-09-30 | 8.580 | 8.800 | 8.470 | 8.760 | 8.760 | 13,173,845 |
| 2025-09-29 | 8.100 | 8.600 | 8.100 | 8.580 | 8.580 | 21,762,565 |
| 2025-09-28 | 8.160 | 8.390 | 8.090 | 8.100 | 8.100 | 6,711,385 |
| 2025-09-25 | 8.120 | 8.220 | 8.120 | 8.160 | 8.160 | 1,491,692 |
| 2025-09-24 | 8.020 | 8.200 | 8.020 | 8.120 | 8.120 | 2,271,667 |
| 2025-09-23 | 8.140 | 8.260 | 7.950 | 8.020 | 8.020 | 2,540,294 |
| 2025-09-22 | 8.030 | 8.250 | 8.030 | 8.140 | 8.140 | 1,420,230 |
| 2025-09-21 | 8.180 | 8.260 | 8.020 | 8.030 | 8.030 | 1,238,111 |
| 2025-09-18 | 8.200 | 8.270 | 8.170 | 8.180 | 8.180 | 1,199,878 |
| 2025-09-17 | 8.150 | 8.250 | 8.120 | 8.200 | 8.200 | 1,471,069 |
| 2025-09-16 | 8.300 | 8.390 | 8.050 | 8.150 | 8.150 | 3,553,296 |
| 2025-09-15 | 8.480 | 8.590 | 8.270 | 8.300 | 8.300 | 5,428,302 |
| 2025-09-14 | 8.470 | 8.630 | 8.440 | 8.480 | 8.480 | 3,072,835 |
| 2025-09-11 | 8.500 | 8.550 | 8.400 | 8.470 | 8.470 | 1,947,957 |
| 2025-09-10 | 8.570 | 8.580 | 8.420 | 8.500 | 8.500 | 2,445,910 |
| 2025-09-09 | 8.700 | 8.800 | 8.510 | 8.570 | 8.570 | 4,279,738 |
| 2025-09-08 | 8.510 | 8.820 | 8.510 | 8.700 | 8.700 | 15,335,096 |
| 2025-09-07 | 8.190 | 8.970 | 8.190 | 8.510 | 8.510 | 20,996,072 |
| 2025-09-03 | 8.100 | 8.230 | 8.070 | 8.190 | 8.190 | 1,931,329 |
| 2025-09-02 | 8.050 | 8.180 | 8.050 | 8.100 | 8.100 | 1,450,193 |
| 2025-09-01 | 8.000 | 8.170 | 7.990 | 8.050 | 8.050 | 3,094,199 |
| 2025-08-31 | 8.340 | 8.430 | 7.920 | 8.000 | 8.000 | 3,407,273 |
| 2025-08-28 | 8.270 | 8.400 | 8.250 | 8.340 | 8.340 | 3,308,750 |
| 2025-08-27 | 8.300 | 8.360 | 8.200 | 8.270 | 8.270 | 1,249,220 |
| 2025-08-26 | 8.320 | 8.400 | 8.280 | 8.300 | 8.300 | 2,658,869 |
| 2025-08-25 | 8.300 | 8.380 | 8.300 | 8.320 | 8.320 | 981,363 |
| 2025-08-24 | 8.350 | 8.430 | 8.290 | 8.300 | 8.300 | 1,155,146 |
| 2025-08-21 | 8.300 | 8.440 | 8.260 | 8.350 | 8.350 | 1,417,900 |
| 2025-08-20 | 8.470 | 8.590 | 8.270 | 8.300 | 8.300 | 3,199,859 |
| 2025-08-19 | 8.560 | 8.580 | 8.450 | 8.470 | 8.470 | 972,971 |
| 2025-08-18 | 8.490 | 8.580 | 8.490 | 8.560 | 8.560 | 2,092,436 |
| 2025-08-17 | 8.620 | 8.680 | 8.420 | 8.490 | 8.490 | 794,960 |
| 2025-08-14 | 8.650 | 8.700 | 8.500 | 8.620 | 8.620 | 2,119,134 |
| 2025-08-13 | 8.800 | 8.900 | 8.510 | 8.650 | 8.650 | 1,861,424 |
| 2025-08-12 | 8.710 | 8.810 | 8.630 | 8.800 | 8.800 | 1,783,459 |
| 2025-08-11 | 8.850 | 8.890 | 8.700 | 8.710 | 8.710 | 1,157,784 |
| 2025-08-10 | 8.730 | 8.860 | 8.730 | 8.850 | 8.850 | 2,127,744 |
| 2025-08-07 | 8.500 | 8.730 | 8.500 | 8.730 | 8.730 | 3,214,649 |
| 2025-08-06 | 8.440 | 8.690 | 8.440 | 8.500 | 8.500 | 3,668,091 |
| 2025-08-05 | 8.360 | 8.520 | 8.360 | 8.440 | 8.440 | 2,366,626 |
| 2025-08-04 | 8.500 | 8.550 | 8.280 | 8.360 | 8.360 | 3,329,800 |
| 2025-08-03 | 8.510 | 8.620 | 8.500 | 8.500 | 8.500 | 1,399,036 |
| 2025-07-31 | 8.310 | 8.520 | 8.310 | 8.510 | 8.510 | 1,700,567 |
| 2025-07-30 | 8.380 | 8.550 | 8.300 | 8.310 | 8.310 | 3,296,973 |
| 2025-07-29 | 8.410 | 8.500 | 8.350 | 8.380 | 8.380 | 1,741,034 |
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.