Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt · Delayed Price · Currency is EGP 8.54
-0.16 (-1.84%)
At close: Oct 2, 2025
EGX:EMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.70 | 8.80 | 8.54 | 8.54 | 8.54 | -1.84% | 3,181,708 |
| Oct 1, 2025 | 8.76 | 8.90 | 8.65 | 8.70 | 8.70 | -0.68% | 18,174,570 |
| Sep 30, 2025 | 8.58 | 8.80 | 8.47 | 8.76 | 8.76 | 2.10% | 13,173,840 |
| Sep 29, 2025 | 8.10 | 8.60 | 8.12 | 8.58 | 8.58 | 5.93% | 21,762,560 |
| Sep 28, 2025 | 8.16 | 8.39 | 8.09 | 8.10 | 8.10 | -0.74% | 6,711,385 |
| Sep 25, 2025 | 8.12 | 8.22 | 8.13 | 8.16 | 8.16 | 0.49% | 1,491,692 |
| Sep 24, 2025 | 8.02 | 8.20 | 8.05 | 8.12 | 8.12 | 1.25% | 2,271,667 |
| Sep 23, 2025 | 8.14 | 8.26 | 7.95 | 8.02 | 8.02 | -1.47% | 2,540,294 |
| Sep 22, 2025 | 8.03 | 8.25 | 8.07 | 8.14 | 8.14 | 1.37% | 1,420,230 |
| Sep 21, 2025 | 8.18 | 8.26 | 8.02 | 8.03 | 8.03 | -1.83% | 1,238,111 |
| Sep 18, 2025 | 8.20 | 8.27 | 8.17 | 8.18 | 8.18 | -0.24% | 1,199,878 |
| Sep 17, 2025 | 8.15 | 8.25 | 8.12 | 8.20 | 8.20 | 0.61% | 1,471,069 |
| Sep 16, 2025 | 8.30 | 8.39 | 8.05 | 8.15 | 8.15 | -1.81% | 3,553,296 |
| Sep 15, 2025 | 8.48 | 8.59 | 8.27 | 8.30 | 8.30 | -2.12% | 5,428,302 |
| Sep 14, 2025 | 8.47 | 8.63 | 8.44 | 8.48 | 8.48 | 0.12% | 3,072,835 |
| Sep 11, 2025 | 8.50 | 8.55 | 8.40 | 8.47 | 8.47 | -0.35% | 1,947,957 |
| Sep 10, 2025 | 8.57 | 8.58 | 8.42 | 8.50 | 8.50 | -0.82% | 2,445,910 |
| Sep 9, 2025 | 8.70 | 8.80 | 8.51 | 8.57 | 8.57 | -1.49% | 4,279,738 |
| Sep 8, 2025 | 8.51 | 8.82 | 8.62 | 8.70 | 8.70 | 2.23% | 15,335,090 |
| Sep 7, 2025 | 8.19 | 8.97 | 8.50 | 8.51 | 8.51 | 3.91% | 20,996,070 |
| Sep 3, 2025 | 8.10 | 8.23 | 8.07 | 8.19 | 8.19 | 1.11% | 1,931,329 |
| Sep 2, 2025 | 8.05 | 8.18 | 8.06 | 8.10 | 8.10 | 0.62% | 1,450,193 |
| Sep 1, 2025 | 8.00 | 8.17 | 7.99 | 8.05 | 8.05 | 0.63% | 3,094,199 |
| Aug 31, 2025 | 8.34 | 8.43 | 7.92 | 8.00 | 8.00 | -4.08% | 3,407,273 |
| Aug 28, 2025 | 8.27 | 8.40 | 8.25 | 8.34 | 8.34 | 0.85% | 3,308,750 |
| Aug 27, 2025 | 8.30 | 8.36 | 8.20 | 8.27 | 8.27 | -0.36% | 1,249,220 |
| Aug 26, 2025 | 8.32 | 8.40 | 8.28 | 8.30 | 8.30 | -0.24% | 2,658,869 |
| Aug 25, 2025 | 8.30 | 8.38 | 8.30 | 8.32 | 8.32 | 0.24% | 981,363 |
| Aug 24, 2025 | 8.35 | 8.43 | 8.29 | 8.30 | 8.30 | -0.60% | 1,155,146 |
| Aug 21, 2025 | 8.30 | 8.44 | 8.26 | 8.35 | 8.35 | 0.60% | 1,417,900 |
| Aug 20, 2025 | 8.47 | 8.59 | 8.27 | 8.30 | 8.30 | -2.01% | 3,199,859 |
| Aug 19, 2025 | 8.56 | 8.58 | 8.45 | 8.47 | 8.47 | -1.05% | 972,971 |
| Aug 18, 2025 | 8.49 | 8.58 | 8.50 | 8.56 | 8.56 | 0.82% | 2,092,436 |
| Aug 17, 2025 | 8.62 | 8.68 | 8.42 | 8.49 | 8.49 | -1.51% | 794,960 |
| Aug 14, 2025 | 8.65 | 8.70 | 8.50 | 8.62 | 8.62 | -0.35% | 2,119,134 |
| Aug 13, 2025 | 8.80 | 8.90 | 8.51 | 8.65 | 8.65 | -1.70% | 1,861,424 |
| Aug 12, 2025 | 8.71 | 8.81 | 8.63 | 8.80 | 8.80 | 1.03% | 1,783,459 |
| Aug 11, 2025 | 8.85 | 8.89 | 8.70 | 8.71 | 8.71 | -1.58% | 1,157,784 |
| Aug 10, 2025 | 8.73 | 8.86 | 8.73 | 8.85 | 8.85 | 1.37% | 2,127,744 |
| Aug 7, 2025 | 8.50 | 8.73 | 8.51 | 8.73 | 8.73 | 2.71% | 3,214,649 |
| Aug 6, 2025 | 8.44 | 8.69 | 8.45 | 8.50 | 8.50 | 0.71% | 3,668,091 |
| Aug 5, 2025 | 8.36 | 8.52 | 8.36 | 8.44 | 8.44 | 0.96% | 2,366,626 |
| Aug 4, 2025 | 8.50 | 8.55 | 8.28 | 8.36 | 8.36 | -1.65% | 3,329,800 |
| Aug 3, 2025 | 8.51 | 8.62 | 8.50 | 8.50 | 8.50 | -0.12% | 1,399,036 |
| Jul 31, 2025 | 8.31 | 8.52 | 8.36 | 8.51 | 8.51 | 2.41% | 1,700,567 |
| Jul 30, 2025 | 8.38 | 8.55 | 8.30 | 8.31 | 8.31 | -0.84% | 3,296,973 |
| Jul 29, 2025 | 8.41 | 8.50 | 8.35 | 8.38 | 8.38 | -0.36% | 1,741,034 |
| Jul 28, 2025 | 8.42 | 8.56 | 8.35 | 8.41 | 8.41 | -0.12% | 2,644,581 |
| Jul 27, 2025 | 8.57 | 8.69 | 8.42 | 8.42 | 8.42 | -1.75% | 5,910,921 |
| Jul 23, 2025 | 8.81 | 8.87 | 8.56 | 8.57 | 8.57 | -2.72% | 5,433,711 |