Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt · Delayed Price · Currency is EGP 9.60
-0.20 (-2.04%)
At close: Dec 23, 2025
EGX:EMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 9.35 | 9.56 | 9.23 | 9.49 | 9.49 | 1.50% | 2,874,557 |
| Nov 18, 2025 | 9.70 | 9.80 | 9.35 | 9.35 | 9.35 | -3.61% | 7,235,065 |
| Nov 17, 2025 | 9.85 | 10.10 | 9.70 | 9.70 | 9.70 | -1.52% | 10,682,400 |
| Nov 16, 2025 | 10.00 | 10.08 | 9.82 | 9.85 | 9.85 | -1.50% | 5,064,893 |
| Nov 13, 2025 | 10.11 | 10.19 | 10.00 | 10.00 | 10.00 | -1.09% | 4,656,785 |
| Nov 12, 2025 | 10.05 | 10.24 | 10.03 | 10.11 | 10.11 | 0.60% | 2,945,868 |
| Nov 11, 2025 | 10.26 | 10.33 | 10.02 | 10.05 | 10.05 | -2.05% | 2,848,737 |
| Nov 10, 2025 | 10.36 | 10.54 | 10.25 | 10.26 | 10.26 | -0.97% | 5,387,451 |
| Nov 9, 2025 | 10.10 | 10.58 | 10.00 | 10.36 | 10.36 | 2.57% | 15,310,370 |
| Nov 6, 2025 | 10.05 | 10.22 | 9.98 | 10.10 | 10.10 | 0.50% | 5,903,794 |
| Nov 5, 2025 | 10.11 | 10.28 | 9.90 | 10.05 | 10.05 | -0.59% | 7,019,533 |
| Nov 4, 2025 | 10.18 | 10.33 | 9.97 | 10.11 | 10.11 | -0.69% | 12,625,850 |
| Nov 3, 2025 | 9.70 | 10.24 | 9.60 | 10.18 | 10.18 | 4.95% | 18,713,270 |
| Nov 2, 2025 | 9.80 | 9.90 | 9.55 | 9.70 | 9.70 | -1.02% | 8,582,687 |
| Oct 30, 2025 | 9.88 | 10.18 | 9.64 | 9.80 | 9.80 | -0.81% | 23,964,760 |
| Oct 29, 2025 | 9.50 | 9.90 | 9.47 | 9.88 | 9.88 | 4.00% | 9,909,058 |
| Oct 28, 2025 | 9.70 | 9.80 | 9.46 | 9.50 | 9.50 | -2.06% | 6,094,074 |
| Oct 27, 2025 | 9.60 | 9.80 | 9.55 | 9.70 | 9.70 | 1.04% | 9,624,068 |
| Oct 26, 2025 | 8.98 | 9.61 | 8.98 | 9.60 | 9.60 | 6.90% | 17,468,320 |
| Oct 23, 2025 | 9.01 | 9.09 | 8.95 | 8.98 | 8.98 | -0.33% | 2,372,758 |
| Oct 22, 2025 | 9.04 | 9.12 | 8.98 | 9.01 | 9.01 | -0.33% | 2,318,604 |
| Oct 21, 2025 | 9.05 | 9.15 | 8.93 | 9.04 | 9.04 | -0.11% | 5,732,750 |
| Oct 20, 2025 | 9.10 | 9.20 | 8.95 | 9.05 | 9.05 | -0.55% | 4,665,006 |
| Oct 19, 2025 | 9.10 | 9.15 | 9.08 | 9.10 | 9.10 | - | 2,027,796 |
| Oct 16, 2025 | 9.13 | 9.15 | 9.05 | 9.10 | 9.10 | -0.33% | 1,557,773 |
| Oct 15, 2025 | 9.15 | 9.20 | 9.00 | 9.13 | 9.13 | -0.22% | 1,832,297 |
| Oct 14, 2025 | 9.25 | 9.38 | 9.00 | 9.15 | 9.15 | -1.08% | 5,398,529 |