Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.200 | 8.440 | 7.540 | 8.400 | 8.400 | 5,152,057 |
| 2025-04-17 | 8.160 | 8.250 | 8.130 | 8.200 | 8.200 | 1,185,463 |
| 2025-04-16 | 8.350 | 8.350 | 8.130 | 8.160 | 8.160 | 3,304,579 |
| 2025-04-15 | 8.460 | 8.490 | 8.220 | 8.350 | 8.350 | 5,234,830 |
| 2025-04-14 | 8.550 | 8.600 | 8.390 | 8.460 | 8.460 | 2,375,675 |
| 2025-04-13 | 8.320 | 8.550 | 8.320 | 8.550 | 8.550 | 2,541,357 |
| 2025-04-10 | 8.110 | 8.380 | 8.110 | 8.320 | 8.320 | 2,260,558 |
| 2025-04-09 | 8.200 | 8.290 | 8.050 | 8.110 | 8.110 | 6,664,865 |
| 2025-04-08 | 8.100 | 8.370 | 8.100 | 8.200 | 8.200 | 2,561,364 |
| 2025-04-07 | 8.000 | 8.100 | 7.800 | 8.100 | 8.100 | 1,754,563 |
| 2025-04-06 | 8.300 | 8.300 | 7.620 | 8.000 | 8.000 | 3,790,712 |
| 2025-04-03 | 8.290 | 8.390 | 8.120 | 8.300 | 8.300 | 2,114,466 |
| 2025-03-27 | 8.320 | 8.350 | 8.170 | 8.290 | 8.290 | 722,751 |
| 2025-03-26 | 8.260 | 8.330 | 8.010 | 8.320 | 8.320 | 1,066,702 |
| 2025-03-25 | 8.550 | 8.570 | 8.250 | 8.260 | 8.260 | 1,779,617 |
| 2025-03-24 | 8.800 | 8.860 | 8.520 | 8.550 | 8.550 | 5,173,709 |
| 2025-03-23 | 8.650 | 8.840 | 8.630 | 8.800 | 8.800 | 2,230,855 |
| 2025-03-20 | 8.660 | 8.730 | 8.520 | 8.650 | 8.650 | 4,271,130 |
| 2025-03-19 | 8.800 | 8.930 | 8.500 | 8.660 | 8.660 | 8,066,709 |
| 2025-03-18 | 8.950 | 9.000 | 8.630 | 8.800 | 8.800 | 5,992,490 |
| 2025-03-17 | 9.310 | 9.310 | 8.860 | 8.950 | 8.950 | 4,494,442 |
| 2025-03-16 | 9.300 | 9.500 | 9.270 | 9.310 | 9.310 | 4,052,725 |
| 2025-03-13 | 9.070 | 9.350 | 9.050 | 9.300 | 9.300 | 7,469,131 |
| 2025-03-12 | 9.100 | 9.200 | 8.920 | 9.070 | 9.070 | 7,823,583 |
| 2025-03-11 | 8.900 | 9.150 | 8.680 | 9.100 | 9.100 | 9,110,452 |
| 2025-03-10 | 8.600 | 8.900 | 8.450 | 8.900 | 8.900 | 15,436,326 |
| 2025-03-09 | 8.370 | 8.690 | 8.310 | 8.600 | 8.600 | 13,733,421 |
| 2025-03-06 | 7.920 | 8.400 | 7.900 | 8.370 | 8.370 | 11,510,062 |
| 2025-03-05 | 8.110 | 8.120 | 7.850 | 7.920 | 7.920 | 5,625,667 |
| 2025-03-04 | 8.080 | 8.200 | 7.990 | 8.110 | 8.110 | 6,805,674 |
| 2025-03-03 | 7.880 | 8.160 | 7.830 | 8.080 | 8.080 | 20,717,558 |
| 2025-03-02 | 7.670 | 7.930 | 7.660 | 7.880 | 7.880 | 6,216,537 |
| 2025-02-27 | 7.600 | 7.800 | 7.570 | 7.670 | 7.670 | 5,782,910 |
| 2025-02-26 | 7.690 | 7.740 | 7.500 | 7.600 | 7.600 | 4,887,607 |
| 2025-02-25 | 7.490 | 7.750 | 7.460 | 7.690 | 7.690 | 15,516,645 |
| 2025-02-24 | 7.560 | 7.590 | 7.460 | 7.490 | 7.490 | 1,276,513 |
| 2025-02-23 | 7.640 | 7.640 | 7.480 | 7.560 | 7.560 | 2,082,547 |
| 2025-02-20 | 7.550 | 7.700 | 7.530 | 7.640 | 7.640 | 10,960,733 |
| 2025-02-19 | 7.550 | 7.580 | 7.450 | 7.550 | 7.550 | 4,157,027 |
| 2025-02-18 | 7.510 | 7.600 | 7.450 | 7.550 | 7.550 | 5,078,072 |
| 2025-02-17 | 7.410 | 7.550 | 7.380 | 7.510 | 7.510 | 8,643,551 |
| 2025-02-16 | 6.930 | 7.530 | 6.930 | 7.410 | 7.410 | 26,742,335 |
| 2025-02-13 | 6.640 | 6.930 | 6.640 | 6.930 | 6.930 | 3,635,520 |
| 2025-02-12 | 6.680 | 6.730 | 6.510 | 6.640 | 6.640 | 2,360,277 |
| 2025-02-11 | 6.810 | 6.860 | 6.680 | 6.680 | 6.680 | 1,549,642 |
| 2025-02-10 | 6.780 | 6.870 | 6.770 | 6.810 | 6.810 | 1,239,863 |
| 2025-02-09 | 6.770 | 6.840 | 6.770 | 6.780 | 6.780 | 936,042 |
| 2025-02-06 | 6.800 | 6.870 | 6.750 | 6.770 | 6.770 | 1,531,945 |
| 2025-02-05 | 6.860 | 6.880 | 6.770 | 6.800 | 6.800 | 1,606,844 |
| 2025-02-04 | 6.830 | 6.920 | 6.830 | 6.860 | 6.860 | 1,377,343 |
| 2025-02-03 | 6.860 | 6.910 | 6.780 | 6.830 | 6.830 | 1,843,598 |
| 2025-02-02 | 6.930 | 6.990 | 6.850 | 6.860 | 6.860 | 1,972,710 |
| 2025-01-30 | 7.010 | 7.190 | 6.880 | 6.930 | 6.930 | 6,213,374 |
| 2025-01-29 | 6.900 | 7.120 | 6.900 | 7.010 | 7.010 | 5,677,510 |
| 2025-01-28 | 6.850 | 7.010 | 6.850 | 6.900 | 6.900 | 4,110,201 |
| 2025-01-27 | 7.010 | 7.060 | 6.850 | 6.850 | 6.850 | 3,139,902 |
| 2025-01-26 | 7.030 | 7.110 | 7.000 | 7.010 | 7.010 | 3,067,681 |
| 2025-01-23 | 7.050 | 7.110 | 7.020 | 7.030 | 7.030 | 2,458,157 |
| 2025-01-22 | 7.010 | 7.150 | 7.010 | 7.050 | 7.050 | 2,712,120 |
| 2025-01-21 | 7.020 | 7.160 | 6.980 | 7.010 | 7.010 | 3,712,540 |
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.