Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8.420 | 8.560 | 8.350 | 8.410 | 8.410 | 2,644,581 |
| 2025-07-27 | 8.570 | 8.690 | 8.420 | 8.420 | 8.420 | 5,910,921 |
| 2025-07-23 | 8.810 | 8.870 | 8.560 | 8.570 | 8.570 | 5,433,711 |
| 2025-07-22 | 8.880 | 8.960 | 8.810 | 8.810 | 8.810 | 1,085,985 |
| 2025-07-21 | 9.000 | 9.070 | 8.860 | 8.880 | 8.880 | 3,186,046 |
| 2025-07-20 | 9.100 | 9.150 | 8.940 | 9.000 | 9.000 | 4,042,796 |
| 2025-07-17 | 9.090 | 9.220 | 9.040 | 9.100 | 9.100 | 3,982,707 |
| 2025-07-16 | 9.060 | 9.380 | 9.030 | 9.090 | 9.090 | 6,103,949 |
| 2025-07-15 | 9.200 | 9.290 | 9.060 | 9.060 | 9.060 | 2,478,722 |
| 2025-07-14 | 9.050 | 9.270 | 9.010 | 9.200 | 9.200 | 1,875,843 |
| 2025-07-13 | 9.180 | 9.320 | 9.050 | 9.050 | 9.050 | 2,510,953 |
| 2025-07-10 | 9.300 | 9.380 | 9.160 | 9.180 | 9.180 | 1,735,396 |
| 2025-07-09 | 9.120 | 9.310 | 9.100 | 9.300 | 9.300 | 1,059,406 |
| 2025-07-07 | 9.300 | 9.400 | 9.120 | 9.120 | 9.120 | 1,660,428 |
| 2025-07-06 | 9.170 | 9.380 | 9.170 | 9.300 | 9.300 | 1,640,884 |
| 2025-07-02 | 9.270 | 9.340 | 9.090 | 9.170 | 9.170 | 2,484,548 |
| 2025-07-01 | 9.320 | 9.410 | 9.260 | 9.270 | 9.270 | 869,690 |
| 2025-06-30 | 9.470 | 9.550 | 9.320 | 9.320 | 9.320 | 1,435,687 |
| 2025-06-29 | 9.500 | 9.600 | 9.340 | 9.470 | 9.470 | 2,289,305 |
| 2025-06-25 | 9.270 | 9.500 | 9.210 | 9.500 | 9.500 | 3,884,347 |
| 2025-06-24 | 8.900 | 9.330 | 8.900 | 9.270 | 9.270 | 8,126,284 |
| 2025-06-23 | 8.850 | 8.940 | 8.800 | 8.900 | 8.900 | 3,161,035 |
| 2025-06-22 | 8.880 | 8.890 | 8.340 | 8.850 | 8.850 | 2,933,855 |
| 2025-06-19 | 8.930 | 8.960 | 8.370 | 8.880 | 8.880 | 4,036,408 |
| 2025-06-18 | 8.950 | 8.950 | 8.600 | 8.930 | 8.930 | 2,989,041 |
| 2025-06-17 | 8.850 | 8.990 | 8.330 | 8.990 | 8.990 | 3,952,947 |
| 2025-06-16 | 8.880 | 9.100 | 8.770 | 8.850 | 8.850 | 7,030,903 |
| 2025-06-15 | 9.550 | 9.550 | 8.560 | 8.880 | 8.880 | 6,982,562 |
| 2025-06-12 | 9.340 | 9.550 | 9.120 | 9.550 | 9.550 | 1,822,289 |
| 2025-06-11 | 9.560 | 9.650 | 9.330 | 9.340 | 9.340 | 1,446,554 |
| 2025-06-10 | 9.350 | 9.700 | 9.350 | 9.560 | 9.560 | 1,773,071 |
| 2025-06-04 | 9.400 | 9.500 | 9.350 | 9.350 | 9.350 | 1,886,682 |
| 2025-06-03 | 9.360 | 9.450 | 9.290 | 9.400 | 9.400 | 2,857,849 |
| 2025-06-02 | 9.650 | 9.740 | 9.350 | 9.360 | 9.360 | 2,970,399 |
| 2025-06-01 | 9.670 | 10.000 | 9.650 | 9.650 | 9.650 | 2,370,710 |
| 2025-05-29 | 9.900 | 10.000 | 9.430 | 9.670 | 9.670 | 6,787,483 |
| 2025-05-28 | 9.850 | 10.150 | 9.850 | 9.900 | 9.900 | 8,480,037 |
| 2025-05-27 | 9.710 | 9.880 | 9.690 | 9.850 | 9.850 | 2,439,562 |
| 2025-05-26 | 9.700 | 9.880 | 9.700 | 9.710 | 9.710 | 6,576,192 |
| 2025-05-25 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 2,551,785 |
| 2025-05-22 | 9.450 | 9.630 | 9.410 | 9.500 | 9.500 | 4,867,124 |
| 2025-05-21 | 9.170 | 9.500 | 9.140 | 9.450 | 9.450 | 9,070,014 |
| 2025-05-20 | 9.110 | 9.230 | 9.070 | 9.170 | 9.170 | 3,041,810 |
| 2025-05-19 | 9.100 | 9.170 | 9.020 | 9.110 | 9.110 | 3,881,993 |
| 2025-05-18 | 8.940 | 9.120 | 8.930 | 9.100 | 9.100 | 6,153,603 |
| 2025-05-15 | 8.840 | 8.990 | 8.780 | 8.940 | 8.940 | 9,084,897 |
| 2025-05-14 | 8.800 | 8.910 | 8.700 | 8.840 | 8.840 | 5,812,021 |
| 2025-05-13 | 8.620 | 8.840 | 8.620 | 8.800 | 8.800 | 2,489,832 |
| 2025-05-12 | 8.700 | 8.840 | 8.580 | 8.620 | 8.620 | 1,971,954 |
| 2025-05-11 | 8.800 | 8.950 | 8.640 | 8.700 | 8.700 | 2,453,380 |
| 2025-05-08 | 8.710 | 8.860 | 8.650 | 8.800 | 8.800 | 2,203,497 |
| 2025-05-07 | 8.900 | 9.070 | 8.700 | 8.710 | 8.710 | 5,743,535 |
| 2025-05-06 | 8.790 | 9.100 | 8.790 | 8.900 | 8.900 | 4,888,861 |
| 2025-05-05 | 8.930 | 9.080 | 8.630 | 8.780 | 8.780 | 1,952,877 |
| 2025-05-04 | 8.920 | 9.040 | 8.850 | 8.930 | 8.930 | 3,833,417 |
| 2025-04-30 | 8.900 | 9.100 | 8.820 | 8.920 | 8.920 | 4,668,292 |
| 2025-04-29 | 8.920 | 9.100 | 8.860 | 8.900 | 8.900 | 8,827,435 |
| 2025-04-28 | 8.580 | 8.950 | 8.580 | 8.920 | 8.920 | 10,479,492 |
| 2025-04-27 | 8.370 | 8.580 | 8.290 | 8.580 | 8.580 | 5,868,566 |
| 2025-04-23 | 8.400 | 8.450 | 8.270 | 8.370 | 8.370 | 1,430,708 |
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.