Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt · Delayed Price · Currency is EGP 9.38
+0.04 (0.43%)
At close: Feb 23, 2026
EGX:EMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 9.34 | 9.43 | 9.18 | 9.38 | 9.38 | 0.43% | 6,932,643 |
| Feb 22, 2026 | 9.45 | 9.55 | 9.26 | 9.34 | 9.34 | -1.16% | 2,146,932 |
| Feb 19, 2026 | 9.80 | 9.80 | 9.44 | 9.45 | 9.45 | -3.57% | 1,834,500 |
| Feb 18, 2026 | 9.80 | 9.90 | 9.74 | 9.80 | 9.80 | - | 16,313,440 |
| Feb 17, 2026 | 9.64 | 9.85 | 9.56 | 9.80 | 9.80 | 1.66% | 9,020,927 |
| Feb 16, 2026 | 9.68 | 9.80 | 9.63 | 9.64 | 9.64 | -0.41% | 14,496,720 |
| Feb 15, 2026 | 9.50 | 9.79 | 9.52 | 9.68 | 9.68 | 1.89% | 9,833,098 |
| Feb 12, 2026 | 9.60 | 9.64 | 9.50 | 9.50 | 9.50 | -1.04% | 3,172,640 |
| Feb 11, 2026 | 9.70 | 9.75 | 9.48 | 9.60 | 9.60 | -1.03% | 8,051,517 |
| Feb 10, 2026 | 9.75 | 9.80 | 9.59 | 9.70 | 9.70 | -0.51% | 2,824,801 |
| Feb 9, 2026 | 9.53 | 9.90 | 9.57 | 9.75 | 9.75 | 2.31% | 14,577,220 |
| Feb 8, 2026 | 9.40 | 9.72 | 9.43 | 9.53 | 9.53 | 1.38% | 9,749,157 |
| Feb 5, 2026 | 9.51 | 9.58 | 9.36 | 9.40 | 9.40 | -1.16% | 1,468,291 |
| Feb 4, 2026 | 9.39 | 9.65 | 9.41 | 9.51 | 9.51 | 1.28% | 7,143,030 |
| Feb 3, 2026 | 9.05 | 9.42 | 9.06 | 9.39 | 9.39 | 3.76% | 8,246,922 |
| Feb 2, 2026 | 9.07 | 9.10 | 8.95 | 9.05 | 9.05 | -0.22% | 4,104,332 |
| Feb 1, 2026 | 9.05 | 9.15 | 8.98 | 9.07 | 9.07 | 0.22% | 2,219,949 |
| Jan 28, 2026 | 9.12 | 9.26 | 9.05 | 9.05 | 9.05 | -0.77% | 3,004,708 |
| Jan 27, 2026 | 9.24 | 9.32 | 9.12 | 9.12 | 9.12 | -1.30% | 2,163,909 |
| Jan 26, 2026 | 9.10 | 9.40 | 9.06 | 9.24 | 9.24 | 1.54% | 4,819,412 |
| Jan 25, 2026 | 9.25 | 9.30 | 9.10 | 9.10 | 9.10 | -1.62% | 1,617,518 |
| Jan 22, 2026 | 9.32 | 9.40 | 9.23 | 9.25 | 9.25 | -0.75% | 3,096,344 |
| Jan 21, 2026 | 9.33 | 9.41 | 9.21 | 9.32 | 9.32 | -0.11% | 1,289,355 |
| Jan 20, 2026 | 9.38 | 9.46 | 9.20 | 9.33 | 9.33 | -0.53% | 4,281,233 |
| Jan 19, 2026 | 9.16 | 9.38 | 9.05 | 9.38 | 9.38 | 2.40% | 2,454,217 |
| Jan 18, 2026 | 8.97 | 9.16 | 8.97 | 9.16 | 9.16 | 2.12% | 1,428,575 |
| Jan 15, 2026 | 9.10 | 9.14 | 8.95 | 8.97 | 8.97 | -1.43% | 1,914,129 |
| Jan 14, 2026 | 9.20 | 9.29 | 8.94 | 9.10 | 9.10 | -1.09% | 7,531,103 |
| Jan 13, 2026 | 9.48 | 9.59 | 9.15 | 9.20 | 9.20 | -2.95% | 2,671,756 |
| Jan 12, 2026 | 9.53 | 9.69 | 9.46 | 9.48 | 9.48 | -0.52% | 3,080,464 |
| Jan 11, 2026 | 9.49 | 9.69 | 9.40 | 9.53 | 9.53 | 0.42% | 6,124,784 |
| Jan 8, 2026 | 9.41 | 9.50 | 9.41 | 9.49 | 9.49 | 0.85% | 821,020 |
| Jan 6, 2026 | 9.30 | 9.49 | 9.31 | 9.41 | 9.41 | 1.18% | 810,177 |
| Jan 5, 2026 | 9.46 | 9.55 | 9.17 | 9.30 | 9.30 | -1.69% | 2,205,586 |
| Jan 4, 2026 | 9.70 | 9.70 | 9.46 | 9.46 | 9.46 | -2.47% | 1,030,535 |
| Dec 31, 2025 | 9.56 | 9.70 | 9.50 | 9.70 | 9.70 | 1.46% | 1,669,619 |
| Dec 30, 2025 | 9.73 | 9.70 | 9.50 | 9.56 | 9.56 | -1.75% | 2,301,521 |
| Dec 29, 2025 | 9.75 | 9.74 | 9.56 | 9.73 | 9.73 | -0.21% | 1,413,156 |
| Dec 28, 2025 | 9.70 | 9.78 | 9.48 | 9.75 | 9.75 | 0.52% | 1,928,600 |
| Dec 25, 2025 | 9.60 | 9.70 | 9.40 | 9.70 | 9.70 | 1.04% | 3,635,643 |
| Dec 24, 2025 | 9.60 | 9.65 | 9.44 | 9.60 | 9.60 | - | 2,554,860 |
| Dec 23, 2025 | 9.80 | 9.88 | 9.48 | 9.60 | 9.60 | -2.04% | 4,356,068 |
| Dec 22, 2025 | 9.65 | 9.90 | 9.65 | 9.80 | 9.80 | 1.55% | 1,965,942 |
| Dec 21, 2025 | 9.40 | 9.67 | 9.42 | 9.65 | 9.65 | 2.66% | 1,079,822 |
| Dec 18, 2025 | 9.70 | 9.75 | 9.40 | 9.40 | 9.40 | -3.09% | 4,137,308 |
| Dec 17, 2025 | 9.75 | 9.82 | 9.67 | 9.70 | 9.70 | -0.51% | 1,281,104 |
| Dec 16, 2025 | 10.03 | 10.08 | 9.74 | 9.75 | 9.75 | -2.79% | 1,883,825 |
| Dec 15, 2025 | 9.80 | 10.06 | 9.80 | 10.03 | 10.03 | 2.35% | 11,207,360 |
| Dec 14, 2025 | 9.85 | 9.94 | 9.65 | 9.80 | 9.80 | -0.51% | 3,787,481 |
| Dec 11, 2025 | 10.00 | 10.15 | 9.41 | 9.85 | 9.85 | -1.50% | 7,843,745 |