Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt · Delayed Price · Currency is EGP 9.15
+0.17 (1.89%)
At close: Dec 3, 2025
EGX:EMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 9.20 | 9.40 | 9.20 | 9.25 | 9.25 | 0.54% | 10,173,390 |
| Oct 12, 2025 | 9.10 | 9.28 | 8.99 | 9.20 | 9.20 | 1.10% | 8,145,157 |
| Oct 8, 2025 | 9.10 | 9.17 | 8.93 | 9.10 | 9.10 | - | 5,609,364 |
| Oct 7, 2025 | 8.71 | 9.25 | 8.75 | 9.10 | 9.10 | 4.48% | 23,655,480 |
| Oct 6, 2025 | 8.60 | 8.72 | 8.59 | 8.71 | 8.71 | 1.28% | 4,076,370 |
| Oct 5, 2025 | 8.54 | 8.72 | 8.56 | 8.60 | 8.60 | 0.70% | 3,219,788 |
| 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 |