Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt · Delayed Price · Currency is EGP 9.05
-0.02 (-0.22%)
At close: Feb 2, 2026
EGX:EMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 9.90 | 10.05 | 9.81 | 10.00 | 10.00 | 1.01% | 21,226,390 |
| Dec 9, 2025 | 9.71 | 9.95 | 9.60 | 9.90 | 9.90 | 1.96% | 9,703,231 |
| Dec 8, 2025 | 9.36 | 9.73 | 9.31 | 9.71 | 9.71 | 3.74% | 15,920,290 |
| Dec 7, 2025 | 9.15 | 9.37 | 9.13 | 9.36 | 9.36 | 2.30% | 2,116,843 |
| Dec 4, 2025 | 9.15 | 9.27 | 9.06 | 9.15 | 9.15 | - | 5,775,544 |
| Dec 3, 2025 | 8.98 | 9.22 | 8.99 | 9.15 | 9.15 | 1.89% | 5,919,289 |
| Dec 2, 2025 | 8.99 | 9.13 | 8.98 | 8.98 | 8.98 | -0.11% | 4,620,716 |
| Dec 1, 2025 | 9.00 | 9.17 | 8.95 | 8.99 | 8.99 | -0.11% | 3,280,075 |
| Nov 30, 2025 | 8.90 | 9.11 | 8.91 | 9.00 | 9.00 | 1.12% | 3,058,353 |
| Nov 27, 2025 | 8.80 | 9.02 | 8.80 | 8.90 | 8.90 | 1.14% | 3,979,237 |
| Nov 26, 2025 | 9.05 | 9.22 | 8.80 | 8.80 | 8.80 | -2.76% | 5,210,447 |
| Nov 25, 2025 | 9.15 | 9.36 | 9.01 | 9.05 | 9.05 | -1.09% | 2,678,524 |
| Nov 24, 2025 | 9.35 | 9.42 | 9.10 | 9.15 | 9.15 | -2.14% | 4,961,697 |
| Nov 23, 2025 | 9.40 | 9.56 | 9.35 | 9.35 | 9.35 | -0.53% | 3,192,546 |
| Nov 20, 2025 | 9.49 | 9.55 | 9.32 | 9.40 | 9.40 | -0.95% | 1,247,741 |