EGX:EMFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.52	12.70	12.50	12.69	12.69	1.36%	3,846,805
Nov 11, 2026	12.60	12.74	12.51	12.52	12.52	-0.63%	3,410,450
Nov 10, 2026	12.23	12.70	12.25	12.60	12.60	3.03%	7,510,435
Nov 9, 2026	12.30	12.35	12.17	12.23	12.23	-0.57%	1,593,236
Nov 8, 2026	12.25	12.38	12.03	12.30	12.30	0.41%	3,105,307
Nov 5, 2026	12.27	12.33	12.15	12.25	12.25	-0.16%	3,919,609
Nov 4, 2026	12.21	12.35	11.63	12.27	12.27	0.49%	10,191,131
Nov 3, 2026	11.92	12.35	11.71	12.21	12.21	2.43%	21,430,561
Nov 2, 2026	11.92	11.95	11.72	11.92	11.92	-	3,244,081
Nov 1, 2026	11.80	11.94	11.60	11.92	11.92	1.02%	2,431,826
Oct 29, 2026	11.68	11.94	11.41	11.80	11.80	1.03%	2,505,916
Oct 28, 2026	11.64	11.80	11.50	11.68	11.68	0.34%	4,307,792
Oct 27, 2026	11.50	11.76	11.13	11.64	11.64	1.22%	2,200,688
Oct 26, 2026	11.79	11.69	11.01	11.50	11.50	-2.46%	2,765,203
Oct 25, 2026	11.51	11.79	10.60	11.79	11.79	2.43%	1,904,645
Oct 22, 2026	12.03	12.08	11.46	11.51	11.51	-4.32%	7,984,451
Oct 21, 2026	12.19	12.39	12.00	12.03	12.03	-1.31%	3,397,023
Oct 20, 2026	11.80	12.27	11.70	12.19	12.19	3.31%	5,159,749
Oct 19, 2026	11.75	11.99	11.20	11.80	11.80	0.43%	2,558,020
Oct 18, 2026	12.09	12.09	11.20	11.75	11.75	-2.81%	2,764,320
Oct 15, 2026	11.97	12.19	11.83	12.09	12.09	1.00%	4,682,349
Oct 14, 2026	12.00	12.13	11.80	11.97	11.97	-0.25%	1,511,835
Oct 13, 2026	12.22	12.24	11.76	12.00	12.00	-1.80%	2,977,107
Oct 12, 2026	12.40	12.40	11.92	12.22	12.22	-1.45%	3,873,690
Oct 11, 2026	12.70	12.70	12.30	12.40	12.40	-2.36%	3,040,328
Oct 7, 2026	12.94	12.90	12.58	12.70	12.70	-1.85%	3,028,785
Oct 6, 2026	12.95	13.19	12.75	12.94	12.94	-0.08%	9,369,638
Oct 5, 2026	12.89	13.15	12.65	12.95	12.95	0.47%	6,249,823
Oct 4, 2026	12.80	12.90	12.65	12.89	12.89	0.70%	3,572,796
Oct 1, 2026	13.56	12.94	12.56	12.80	12.80	-5.60%	8,383,208
Sep 30, 2026	12.30	13.70	11.70	13.56	13.56	10.24%	6,524,981
Sep 29, 2026	12.40	12.65	12.20	12.30	12.30	-0.81%	3,333,049
Sep 28, 2026	12.79	13.28	12.00	12.40	12.40	-3.05%	7,605,325
Sep 27, 2026	13.40	13.50	12.63	12.79	12.79	-4.55%	6,629,831
Sep 24, 2026	13.39	13.45	13.00	13.40	13.40	0.07%	5,169,019
Sep 23, 2026	13.48	13.60	13.23	13.39	13.39	-0.67%	3,280,520
Sep 22, 2026	13.40	13.62	13.24	13.48	13.48	0.60%	3,004,215
Sep 21, 2026	13.98	13.92	13.23	13.40	13.40	-4.15%	2,602,568
Sep 20, 2026	14.36	14.40	13.83	13.98	13.98	-2.65%	5,457,913
Sep 17, 2026	14.19	14.36	14.03	14.36	14.36	1.20%	7,175,871
Sep 16, 2026	14.02	14.25	13.75	14.19	14.19	1.21%	8,788,913
Sep 15, 2026	14.25	14.48	14.02	14.02	14.02	-1.61%	2,267,396
Sep 14, 2026	14.80	14.88	14.15	14.25	14.25	-3.72%	7,574,550
Sep 13, 2026	14.90	15.30	14.63	14.80	14.80	-0.67%	11,706,179
Sep 10, 2026	14.59	15.00	14.45	14.90	14.90	2.12%	9,601,726
Sep 9, 2026	14.77	14.90	14.39	14.59	14.59	-1.22%	4,214,876
Sep 8, 2026	14.70	15.01	14.51	14.77	14.77	0.48%	9,452,826
Sep 7, 2026	14.80	15.00	14.45	14.70	14.70	-0.68%	13,460,021
Sep 6, 2026	14.38	14.80	14.06	14.80	14.80	2.92%	12,442,594
Sep 3, 2026	13.80	14.38	13.55	14.38	14.38	4.20%	14,632,596