EGX:EMFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	11.60	11.80	11.41	11.72	11.72	1.03%	5,962,193
Jun 23, 2026	11.81	12.05	11.60	11.60	11.60	-1.78%	8,490,644
Jun 22, 2026	12.16	12.24	11.78	11.81	11.81	-2.88%	10,664,600
Jun 21, 2026	12.44	12.57	12.10	12.16	12.16	-2.25%	10,357,970
Jun 17, 2026	12.50	12.70	12.38	12.44	12.44	-0.48%	31,838,550
Jun 16, 2026	12.34	12.50	12.20	12.50	12.50	1.30%	24,725,590
Jun 15, 2026	12.00	12.40	11.88	12.34	12.34	2.83%	34,635,760
Jun 14, 2026	11.21	12.05	11.46	12.00	12.00	7.05%	27,799,210
Jun 11, 2026	11.53	11.63	11.11	11.21	11.21	-2.78%	11,787,710
Jun 10, 2026	12.15	12.18	11.53	11.53	11.53	-5.10%	19,633,360
Jun 9, 2026	12.01	12.25	12.00	12.15	12.15	1.17%	19,083,196
Jun 8, 2026	12.30	12.30	11.98	12.01	12.01	-2.36%	24,722,655
Jun 7, 2026	12.25	12.60	12.04	12.30	12.30	0.41%	77,947,267
Jun 4, 2026	11.70	12.38	11.78	12.25	12.25	4.70%	70,343,290
Jun 3, 2026	11.85	11.96	11.52	11.70	11.70	-1.27%	43,609,140
Jun 2, 2026	11.78	12.30	11.79	11.85	11.85	0.59%	32,240,250
Jun 1, 2026	10.50	11.89	10.80	11.78	11.78	12.19%	40,180,650
May 25, 2026	10.44	10.57	10.40	10.50	10.50	0.57%	1,302,657
May 24, 2026	10.19	10.55	10.26	10.44	10.44	2.45%	6,291,890
May 21, 2026	10.00	10.28	10.02	10.19	10.19	1.90%	1,702,767
May 20, 2026	10.42	10.50	9.83	10.00	10.00	-4.03%	3,844,227
May 19, 2026	10.41	10.68	10.41	10.42	10.42	0.10%	5,686,987
May 18, 2026	10.82	10.90	10.41	10.41	10.41	-3.79%	4,668,826
May 17, 2026	11.00	11.09	10.81	10.82	10.82	-1.64%	2,304,110
May 14, 2026	11.00	11.37	10.70	11.00	11.00	-	10,996,750
May 13, 2026	11.10	11.19	10.97	11.00	11.00	-0.90%	4,221,093
May 12, 2026	11.03	11.20	10.97	11.10	11.10	0.63%	9,551,049
May 11, 2026	11.20	11.39	11.03	11.03	11.03	-1.52%	13,205,850
May 10, 2026	10.75	11.27	10.63	11.20	11.20	4.19%	27,341,120
May 6, 2026	10.56	10.79	10.60	10.75	10.75	1.80%	8,497,234
May 5, 2026	10.65	10.75	10.50	10.56	10.56	-0.85%	7,642,334
May 4, 2026	10.75	10.93	10.61	10.65	10.65	-0.93%	19,847,230
May 3, 2026	10.50	10.88	10.46	10.75	10.75	2.38%	16,061,370
Apr 30, 2026	10.78	10.84	10.47	10.50	10.50	-2.60%	11,464,680
Apr 29, 2026	10.50	10.80	10.43	10.78	10.78	2.67%	15,177,590
Apr 28, 2026	10.65	10.72	10.46	10.50	10.50	-1.41%	11,734,360
Apr 27, 2026	10.29	10.65	10.15	10.65	10.65	3.50%	19,467,550
Apr 26, 2026	10.34	10.50	10.10	10.29	10.29	-0.48%	12,742,100
Apr 23, 2026	9.90	10.43	9.82	10.34	10.34	4.44%	48,668,920
Apr 22, 2026	9.80	10.10	9.90	9.90	9.90	1.02%	37,481,220
Apr 21, 2026	9.53	9.84	9.53	9.80	9.80	2.83%	13,852,390
Apr 20, 2026	9.59	9.60	9.47	9.53	9.53	-0.63%	2,985,699
Apr 19, 2026	9.57	9.75	9.55	9.59	9.59	0.21%	5,848,991
Apr 16, 2026	9.50	9.70	9.50	9.57	9.57	0.74%	12,921,100
Apr 15, 2026	9.35	9.58	9.33	9.50	9.50	1.60%	16,703,430
Apr 14, 2026	9.27	9.35	9.20	9.35	9.35	0.86%	1,889,397
Apr 9, 2026	9.34	9.39	9.24	9.27	9.27	-0.75%	512,500
Apr 8, 2026	9.09	9.36	9.22	9.34	9.34	2.75%	3,597,899
Apr 7, 2026	9.25	9.29	9.06	9.09	9.09	-1.73%	1,469,390
Apr 6, 2026	9.30	9.36	9.22	9.25	9.25	-0.54%	1,489,879