Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt · Delayed Price · Currency is EGP 8.44
+0.08 (0.96%)
At close: Aug 5, 2025
EGX:EMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 8.88 | 8.96 | 8.81 | 8.81 | 8.81 | -0.79% | 1,085,985 |
| Jul 21, 2025 | 9.00 | 9.07 | 8.86 | 8.88 | 8.88 | -1.33% | 3,186,046 |
| Jul 20, 2025 | 9.10 | 9.15 | 8.94 | 9.00 | 9.00 | -1.10% | 4,042,796 |
| Jul 17, 2025 | 9.09 | 9.22 | 9.04 | 9.10 | 9.10 | 0.11% | 3,982,707 |
| Jul 16, 2025 | 9.06 | 9.38 | 9.03 | 9.09 | 9.09 | 0.33% | 6,103,949 |
| Jul 15, 2025 | 9.20 | 9.29 | 9.06 | 9.06 | 9.06 | -1.52% | 2,478,722 |
| Jul 14, 2025 | 9.05 | 9.27 | 9.01 | 9.20 | 9.20 | 1.66% | 1,875,843 |
| Jul 13, 2025 | 9.18 | 9.32 | 9.05 | 9.05 | 9.05 | -1.42% | 2,510,953 |
| Jul 10, 2025 | 9.30 | 9.38 | 9.16 | 9.18 | 9.18 | -1.29% | 1,735,396 |
| Jul 9, 2025 | 9.12 | 9.31 | 9.10 | 9.30 | 9.30 | 1.97% | 1,059,406 |
| Jul 7, 2025 | 9.30 | 9.40 | 9.12 | 9.12 | 9.12 | -1.94% | 1,660,428 |
| Jul 6, 2025 | 9.17 | 9.38 | 9.18 | 9.30 | 9.30 | 1.42% | 1,640,884 |
| Jul 2, 2025 | 9.27 | 9.34 | 9.09 | 9.17 | 9.17 | -1.08% | 2,484,548 |
| Jul 1, 2025 | 9.32 | 9.41 | 9.26 | 9.27 | 9.27 | -0.54% | 869,690 |
| Jun 30, 2025 | 9.47 | 9.55 | 9.32 | 9.32 | 9.32 | -1.58% | 1,435,687 |
| Jun 29, 2025 | 9.50 | 9.60 | 9.34 | 9.47 | 9.47 | -0.32% | 2,289,305 |
| Jun 25, 2025 | 9.27 | 9.50 | 9.21 | 9.50 | 9.50 | 2.48% | 3,884,347 |
| Jun 24, 2025 | 8.90 | 9.33 | 9.00 | 9.27 | 9.27 | 4.16% | 8,126,284 |
| Jun 23, 2025 | 8.85 | 8.94 | 8.80 | 8.90 | 8.90 | 0.56% | 3,161,035 |
| Jun 22, 2025 | 8.88 | 8.89 | 8.34 | 8.85 | 8.85 | -0.34% | 2,933,855 |
| Jun 19, 2025 | 8.93 | 8.96 | 8.37 | 8.88 | 8.88 | -0.56% | 4,036,408 |
| Jun 18, 2025 | 8.99 | 8.95 | 8.60 | 8.93 | 8.93 | -0.67% | 2,989,041 |
| Jun 17, 2025 | 8.85 | 8.99 | 8.33 | 8.99 | 8.99 | 1.58% | 3,952,947 |
| Jun 16, 2025 | 8.88 | 9.10 | 8.77 | 8.85 | 8.85 | -0.34% | 7,030,903 |
| Jun 15, 2025 | 9.55 | 9.17 | 8.56 | 8.88 | 8.88 | -7.02% | 6,982,562 |
| Jun 12, 2025 | 9.34 | 9.55 | 9.12 | 9.55 | 9.55 | 2.25% | 1,822,289 |
| Jun 11, 2025 | 9.56 | 9.65 | 9.33 | 9.34 | 9.34 | -2.30% | 1,446,554 |
| Jun 10, 2025 | 9.35 | 9.70 | 9.37 | 9.56 | 9.56 | 2.25% | 1,773,071 |
| Jun 4, 2025 | 9.40 | 9.50 | 9.35 | 9.35 | 9.35 | -0.53% | 1,886,682 |
| Jun 3, 2025 | 9.36 | 9.45 | 9.29 | 9.40 | 9.40 | 0.43% | 2,857,849 |
| Jun 2, 2025 | 9.65 | 9.74 | 9.35 | 9.36 | 9.36 | -3.01% | 2,970,399 |
| Jun 1, 2025 | 9.67 | 10.00 | 9.65 | 9.65 | 9.65 | -0.21% | 2,370,710 |
| May 29, 2025 | 9.90 | 10.00 | 9.43 | 9.67 | 9.67 | -2.32% | 6,787,483 |
| May 28, 2025 | 9.85 | 10.15 | 9.88 | 9.90 | 9.90 | 0.51% | 8,480,037 |
| May 27, 2025 | 9.71 | 9.88 | 9.69 | 9.85 | 9.85 | 1.44% | 2,439,562 |
| May 26, 2025 | 9.70 | 9.88 | 9.70 | 9.71 | 9.71 | 0.10% | 6,576,192 |
| May 25, 2025 | 9.50 | 9.70 | 9.51 | 9.70 | 9.70 | 2.11% | 2,551,785 |
| May 22, 2025 | 9.45 | 9.63 | 9.41 | 9.50 | 9.50 | 0.53% | 4,867,124 |
| May 21, 2025 | 9.17 | 9.50 | 9.14 | 9.45 | 9.45 | 3.05% | 9,070,014 |
| May 20, 2025 | 9.11 | 9.23 | 9.07 | 9.17 | 9.17 | 0.66% | 3,041,810 |
| May 19, 2025 | 9.10 | 9.17 | 9.02 | 9.11 | 9.11 | 0.11% | 3,881,993 |