Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.98
-0.03 (-0.33%)
At close: Oct 23, 2025

EGX:EMFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20259.019.098.958.988.98-0.33%2,372,758
Oct 22, 20259.049.128.989.019.01-0.33%2,318,604
Oct 21, 20259.059.158.939.049.04-0.11%5,732,750
Oct 20, 20259.109.208.959.059.05-0.55%4,665,006
Oct 19, 20259.109.159.089.109.10-2,027,796
Oct 16, 20259.139.159.059.109.10-0.33%1,557,773
Oct 15, 20259.159.209.009.139.13-0.22%1,832,297
Oct 14, 20259.259.389.009.159.15-1.08%5,398,529
Oct 13, 20259.209.409.209.259.250.54%10,173,390
Oct 12, 20259.109.288.999.209.201.10%8,145,157
Oct 8, 20259.109.178.939.109.10-5,609,364
Oct 7, 20258.719.258.759.109.104.48%23,655,480
Oct 6, 20258.608.728.598.718.711.28%4,076,370
Oct 5, 20258.548.728.568.608.600.70%3,219,788
Oct 2, 20258.708.808.548.548.54-1.84%3,181,708
Oct 1, 20258.768.908.658.708.70-0.68%18,174,570
Sep 30, 20258.588.808.478.768.762.10%13,173,840
Sep 29, 20258.108.608.128.588.585.93%21,762,560
Sep 28, 20258.168.398.098.108.10-0.74%6,711,385
Sep 25, 20258.128.228.138.168.160.49%1,491,692
Sep 24, 20258.028.208.058.128.121.25%2,271,667
Sep 23, 20258.148.267.958.028.02-1.47%2,540,294
Sep 22, 20258.038.258.078.148.141.37%1,420,230
Sep 21, 20258.188.268.028.038.03-1.83%1,238,111
Sep 18, 20258.208.278.178.188.18-0.24%1,199,878
Sep 17, 20258.158.258.128.208.200.61%1,471,069
Sep 16, 20258.308.398.058.158.15-1.81%3,553,296
Sep 15, 20258.488.598.278.308.30-2.12%5,428,302
Sep 14, 20258.478.638.448.488.480.12%3,072,835
Sep 11, 20258.508.558.408.478.47-0.35%1,947,957
Sep 10, 20258.578.588.428.508.50-0.82%2,445,910
Sep 9, 20258.708.808.518.578.57-1.49%4,279,738
Sep 8, 20258.518.828.628.708.702.23%15,335,090
Sep 7, 20258.198.978.508.518.513.91%20,996,070
Sep 3, 20258.108.238.078.198.191.11%1,931,329
Sep 2, 20258.058.188.068.108.100.62%1,450,193
Sep 1, 20258.008.177.998.058.050.63%3,094,199
Aug 31, 20258.348.437.928.008.00-4.08%3,407,273
Aug 28, 20258.278.408.258.348.340.85%3,308,750
Aug 27, 20258.308.368.208.278.27-0.36%1,249,220
Aug 26, 20258.328.408.288.308.30-0.24%2,658,869
Aug 25, 20258.308.388.308.328.320.24%981,363
Aug 24, 20258.358.438.298.308.30-0.60%1,155,146
Aug 21, 20258.308.448.268.358.350.60%1,417,900
Aug 20, 20258.478.598.278.308.30-2.01%3,199,859
Aug 19, 20258.568.588.458.478.47-1.05%972,971
Aug 18, 20258.498.588.508.568.560.82%2,092,436
Aug 17, 20258.628.688.428.498.49-1.51%794,960
Aug 14, 20258.658.708.508.628.62-0.35%2,119,134
Aug 13, 20258.808.908.518.658.65-1.70%1,861,424