Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.190 | 7.230 | 6.980 | 7.020 | 7.020 | 3,863,449 |
| 2025-01-19 | 7.150 | 7.310 | 7.110 | 7.190 | 7.190 | 4,321,282 |
| 2025-01-16 | 7.130 | 7.190 | 7.080 | 7.150 | 7.150 | 3,094,006 |
| 2025-01-15 | 6.800 | 7.130 | 6.800 | 7.130 | 7.130 | 8,301,254 |
| 2025-01-14 | 6.950 | 7.050 | 6.650 | 6.800 | 6.800 | 5,260,494 |
| 2025-01-13 | 7.200 | 7.330 | 6.900 | 6.950 | 6.950 | 4,380,476 |
| 2025-01-12 | 7.400 | 7.440 | 7.200 | 7.200 | 7.200 | 2,977,020 |
| 2025-01-09 | 7.520 | 7.580 | 7.400 | 7.400 | 7.400 | 1,988,544 |
| 2025-01-08 | 7.600 | 7.640 | 7.480 | 7.520 | 7.520 | 1,695,364 |
| 2025-01-06 | 7.750 | 7.790 | 7.580 | 7.600 | 7.600 | 1,750,717 |
| 2025-01-05 | 7.660 | 7.780 | 7.610 | 7.750 | 7.750 | 2,014,979 |
| 2025-01-02 | 7.560 | 7.720 | 7.500 | 7.660 | 7.660 | 2,158,984 |
| 2024-12-31 | 7.370 | 7.560 | 7.360 | 7.560 | 7.560 | 1,142,883 |
| 2024-12-30 | 7.440 | 7.520 | 7.360 | 7.370 | 7.370 | 2,097,849 |
| 2024-12-29 | 7.500 | 7.580 | 7.350 | 7.440 | 7.440 | 5,203,563 |
| 2024-12-26 | 7.580 | 7.640 | 7.500 | 7.500 | 7.500 | 2,676,951 |
| 2024-12-25 | 7.570 | 7.640 | 7.500 | 7.580 | 7.580 | 0 |
| 2024-12-24 | 7.650 | 7.700 | 7.460 | 7.570 | 7.570 | 1,994,158 |
| 2024-12-23 | 7.810 | 7.890 | 7.600 | 7.650 | 7.650 | 4,554,904 |
| 2024-12-22 | 7.990 | 8.050 | 7.810 | 7.810 | 7.810 | 1,901,967 |
| 2024-12-19 | 7.800 | 8.000 | 7.730 | 7.990 | 7.990 | 2,690,489 |
| 2024-12-18 | 8.000 | 8.170 | 7.750 | 7.800 | 7.800 | 5,125,055 |
| 2024-12-17 | 8.030 | 8.180 | 7.970 | 8.000 | 8.000 | 7,517,598 |
| 2024-12-16 | 7.890 | 8.140 | 7.890 | 8.030 | 8.030 | 10,850,493 |
| 2024-12-15 | 7.750 | 7.900 | 7.700 | 7.890 | 7.890 | 5,704,382 |
| 2024-12-12 | 7.640 | 7.790 | 7.640 | 7.750 | 7.750 | 4,238,782 |
| 2024-12-11 | 7.820 | 7.910 | 7.590 | 7.640 | 7.640 | 10,451,722 |
| 2024-12-10 | 8.090 | 8.150 | 7.820 | 7.820 | 7.820 | 5,359,482 |
| 2024-12-09 | 8.160 | 8.260 | 7.950 | 8.090 | 8.090 | 10,072,527 |
| 2024-12-08 | 8.100 | 8.220 | 8.100 | 8.160 | 8.160 | 4,507,272 |
| 2024-12-05 | 8.100 | 8.350 | 8.100 | 8.100 | 8.100 | 17,481,924 |
| 2024-12-04 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 7,407,331 |
| 2024-12-03 | 8.000 | 8.070 | 7.900 | 7.900 | 7.900 | 2,737,731 |
| 2024-12-02 | 7.900 | 8.140 | 7.900 | 8.000 | 8.000 | 12,111,740 |
| 2024-12-01 | 7.800 | 8.030 | 7.800 | 7.900 | 7.900 | 5,561,572 |
| 2024-11-28 | 7.600 | 7.820 | 7.490 | 7.800 | 7.800 | 4,262,345 |
| 2024-11-27 | 7.830 | 7.880 | 7.530 | 7.600 | 7.600 | 5,010,827 |
| 2024-11-26 | 7.850 | 7.960 | 7.810 | 7.830 | 7.830 | 1,621,970 |
| 2024-11-25 | 7.840 | 7.980 | 7.810 | 7.850 | 7.850 | 3,044,658 |
| 2024-11-24 | 7.950 | 8.010 | 7.830 | 7.840 | 7.840 | 2,708,725 |
| 2024-11-21 | 8.090 | 8.130 | 7.950 | 7.950 | 7.950 | 4,604,536 |
| 2024-11-20 | 8.000 | 8.090 | 7.900 | 8.090 | 8.090 | 7,617,047 |
| 2024-11-19 | 8.020 | 8.100 | 7.920 | 8.000 | 8.000 | 6,465,007 |
| 2024-11-18 | 8.290 | 8.340 | 8.020 | 8.020 | 8.020 | 5,102,664 |
| 2024-11-17 | 8.490 | 8.670 | 8.290 | 8.290 | 8.290 | 13,409,812 |
| 2024-11-14 | 8.400 | 8.500 | 8.330 | 8.490 | 8.490 | 5,019,126 |
| 2024-11-13 | 8.600 | 8.680 | 8.320 | 8.400 | 8.400 | 7,276,970 |
| 2024-11-12 | 8.570 | 8.740 | 8.550 | 8.600 | 8.600 | 5,788,732 |
| 2024-11-11 | 8.470 | 8.700 | 8.470 | 8.570 | 8.570 | 6,335,704 |
| 2024-11-10 | 8.500 | 8.640 | 8.410 | 8.470 | 8.470 | 3,903,711 |
| 2024-11-07 | 8.600 | 8.740 | 8.480 | 8.500 | 8.500 | 7,953,010 |
| 2024-11-06 | 8.220 | 8.630 | 8.220 | 8.600 | 8.600 | 7,727,569 |
| 2024-11-05 | 8.360 | 8.440 | 8.220 | 8.220 | 8.220 | 2,470,440 |
| 2024-11-04 | 8.410 | 8.490 | 8.350 | 8.360 | 8.360 | 7,982,600 |
| 2024-11-03 | 8.500 | 8.650 | 8.400 | 8.410 | 8.410 | 3,848,282 |
| 2024-10-31 | 8.110 | 8.560 | 8.110 | 8.500 | 8.500 | 14,427,802 |
| 2024-10-30 | 8.200 | 8.300 | 8.080 | 8.110 | 8.110 | 1,750,950 |
| 2024-10-29 | 8.040 | 8.340 | 8.040 | 8.200 | 8.200 | 8,118,561 |
| 2024-10-28 | 8.040 | 8.100 | 7.970 | 8.040 | 8.040 | 2,676,126 |
| 2024-10-27 | 8.100 | 8.150 | 7.980 | 8.040 | 8.040 | 5,016,929 |
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.