Emaar Misr for Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.070 | 8.190 | 7.980 | 8.100 | 8.100 | 3,852,193 |
| 2024-10-23 | 8.110 | 8.220 | 8.020 | 8.070 | 8.070 | 5,842,833 |
| 2024-10-22 | 7.900 | 8.200 | 7.820 | 8.110 | 8.110 | 13,567,586 |
| 2024-10-21 | 7.410 | 7.910 | 7.350 | 7.900 | 7.900 | 8,627,456 |
| 2024-10-20 | 7.400 | 7.580 | 7.330 | 7.410 | 7.410 | 5,552,610 |
| 2024-10-17 | 7.470 | 7.580 | 7.400 | 7.400 | 7.400 | 4,469,744 |
| 2024-10-16 | 7.590 | 7.690 | 7.430 | 7.470 | 7.470 | 7,251,596 |
| 2024-10-15 | 7.570 | 7.700 | 7.570 | 7.590 | 7.590 | 4,821,916 |
| 2024-10-14 | 7.550 | 7.640 | 7.370 | 7.570 | 7.570 | 8,867,676 |
| 2024-10-13 | 7.900 | 7.970 | 7.550 | 7.550 | 7.550 | 6,992,247 |
| 2024-10-10 | 7.980 | 8.230 | 7.900 | 7.900 | 7.900 | 22,375,339 |
| 2024-10-09 | 7.850 | 7.980 | 7.800 | 7.980 | 7.980 | 11,932,978 |
| 2024-10-08 | 8.280 | 8.300 | 7.750 | 7.850 | 7.850 | 20,303,792 |
| 2024-10-07 | 8.320 | 8.590 | 8.260 | 8.280 | 8.280 | 25,765,115 |
| 2024-10-03 | 8.250 | 8.460 | 8.250 | 8.320 | 8.320 | 11,171,533 |
| 2024-10-02 | 8.340 | 8.530 | 8.200 | 8.250 | 8.250 | 15,873,484 |
| 2024-10-01 | 8.550 | 8.700 | 8.330 | 8.340 | 8.340 | 20,373,137 |
| 2024-09-30 | 8.120 | 8.620 | 8.120 | 8.550 | 8.550 | 21,852,677 |
| 2024-09-29 | 8.210 | 8.320 | 8.100 | 8.120 | 8.120 | 11,564,579 |
| 2024-09-26 | 8.350 | 8.460 | 8.150 | 8.210 | 8.210 | 18,810,683 |
| 2024-09-25 | 7.860 | 8.350 | 7.860 | 8.350 | 8.350 | 32,636,836 |
| 2024-09-24 | 7.770 | 7.920 | 7.770 | 7.860 | 7.860 | 8,509,302 |
| 2024-09-23 | 7.920 | 8.050 | 7.750 | 7.770 | 7.770 | 8,735,546 |
| 2024-09-22 | 7.580 | 7.950 | 7.580 | 7.920 | 7.920 | 9,131,001 |
| 2024-09-19 | 7.400 | 7.630 | 7.400 | 7.580 | 7.580 | 10,732,884 |
| 2024-09-18 | 7.460 | 7.520 | 7.300 | 7.400 | 7.400 | 7,139,660 |
| 2024-09-17 | 7.540 | 7.700 | 7.400 | 7.460 | 7.460 | 3,785,228 |
| 2024-09-16 | 7.800 | 7.870 | 7.540 | 7.540 | 7.540 | 6,443,088 |
| 2024-09-12 | 7.790 | 8.100 | 7.740 | 7.800 | 7.800 | 20,717,101 |
| 2024-09-11 | 7.420 | 7.830 | 7.300 | 7.790 | 7.790 | 11,478,198 |
| 2024-09-10 | 7.640 | 7.740 | 7.400 | 7.420 | 7.420 | 5,761,915 |
| 2024-09-09 | 7.650 | 7.780 | 7.600 | 7.640 | 7.640 | 4,147,061 |
| 2024-09-08 | 7.810 | 7.870 | 7.560 | 7.650 | 7.650 | 7,413,077 |
| 2024-09-05 | 7.950 | 8.050 | 7.760 | 7.810 | 7.810 | 9,748,226 |
| 2024-09-04 | 7.750 | 8.020 | 7.660 | 7.950 | 7.950 | 27,280,988 |
| 2024-09-03 | 7.630 | 7.800 | 7.580 | 7.750 | 7.750 | 11,608,330 |
| 2024-09-02 | 7.980 | 8.010 | 7.550 | 7.630 | 7.630 | 16,409,576 |
| 2024-09-01 | 7.750 | 8.170 | 7.750 | 7.980 | 7.980 | 40,495,593 |
| 2024-08-29 | 7.380 | 7.780 | 7.380 | 7.750 | 7.750 | 41,324,256 |
| 2024-08-28 | 7.370 | 7.490 | 7.280 | 7.380 | 7.380 | 14,609,098 |
| 2024-08-27 | 7.210 | 7.510 | 7.210 | 7.370 | 7.370 | 30,374,635 |
| 2024-08-26 | 7.060 | 7.350 | 7.060 | 7.210 | 7.210 | 25,580,299 |
| 2024-08-25 | 7.020 | 7.180 | 7.000 | 7.060 | 7.060 | 9,870,010 |
| 2024-08-22 | 6.990 | 7.160 | 6.970 | 7.020 | 7.020 | 13,825,981 |
| 2024-08-21 | 6.890 | 7.050 | 6.850 | 6.990 | 6.990 | 15,767,226 |
| 2024-08-20 | 6.860 | 6.970 | 6.850 | 6.890 | 6.890 | 8,957,106 |
| 2024-08-19 | 6.670 | 6.900 | 6.650 | 6.860 | 6.860 | 14,698,078 |
| 2024-08-18 | 6.610 | 6.840 | 6.610 | 6.670 | 6.670 | 19,497,817 |
| 2024-08-15 | 6.490 | 6.670 | 6.440 | 6.610 | 6.610 | 7,149,923 |
| 2024-08-14 | 6.410 | 6.580 | 6.300 | 6.490 | 6.490 | 5,298,752 |
| 2024-08-13 | 6.410 | 6.530 | 6.380 | 6.410 | 6.410 | 6,692,018 |
| 2024-08-12 | 6.650 | 6.700 | 6.400 | 6.410 | 6.410 | 13,149,021 |
| 2024-08-11 | 6.410 | 6.690 | 6.400 | 6.650 | 6.650 | 8,258,637 |
| 2024-08-08 | 6.500 | 6.560 | 6.400 | 6.410 | 6.410 | 8,378,178 |
| 2024-08-07 | 6.300 | 6.530 | 6.240 | 6.500 | 6.500 | 9,010,891 |
| 2024-08-06 | 6.190 | 6.380 | 6.190 | 6.300 | 6.300 | 6,528,359 |
| 2024-08-05 | 6.460 | 6.460 | 5.760 | 6.190 | 6.190 | 22,051,906 |
| 2024-08-04 | 6.920 | 6.920 | 6.420 | 6.460 | 6.460 | 14,789,423 |
| 2024-08-01 | 7.010 | 7.110 | 6.900 | 6.920 | 6.920 | 7,558,356 |
| 2024-07-31 | 6.930 | 7.070 | 6.930 | 7.010 | 7.010 | 7,432,161 |
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.