Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt · Delayed Price · Currency is EGP 10.34
+0.44 (4.44%)
At close: Apr 23, 2026
EGX:EMFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 5, 2026 | 9.21 | 9.35 | 9.20 | 9.30 | 9.30 | 0.98% | 496,279 |
| Apr 2, 2026 | 9.30 | 9.31 | 9.17 | 9.21 | 9.21 | -0.97% | 333,827 |
| Apr 1, 2026 | 9.20 | 9.30 | 9.21 | 9.30 | 9.30 | 1.09% | 338,484 |
| Mar 31, 2026 | 9.20 | 9.39 | 9.10 | 9.20 | 9.20 | - | 504,461 |
| Mar 30, 2026 | 9.41 | 9.49 | 9.20 | 9.20 | 9.20 | -2.23% | 4,456,789 |
| Mar 29, 2026 | 9.21 | 9.44 | 9.04 | 9.41 | 9.41 | 2.17% | 2,944,075 |
| Mar 26, 2026 | 9.21 | 9.29 | 9.17 | 9.21 | 9.21 | - | 537,860 |
| Mar 25, 2026 | 9.13 | 9.28 | 9.10 | 9.21 | 9.21 | 0.88% | 1,014,563 |
| Mar 24, 2026 | 9.10 | 9.19 | 9.09 | 9.13 | 9.13 | 0.33% | 1,194,075 |
| Mar 18, 2026 | 9.04 | 9.18 | 9.00 | 9.10 | 9.10 | 0.66% | 1,899,683 |
| Mar 17, 2026 | 9.00 | 9.08 | 8.92 | 9.04 | 9.04 | 0.44% | 854,729 |
| Mar 16, 2026 | 9.13 | 9.13 | 8.99 | 9.00 | 9.00 | -1.42% | 539,124 |
| Mar 15, 2026 | 9.16 | 9.25 | 9.07 | 9.13 | 9.13 | -0.33% | 209,803 |
| Mar 12, 2026 | 9.22 | 9.39 | 9.15 | 9.16 | 9.16 | -0.65% | 900,926 |
| Mar 11, 2026 | 9.21 | 9.50 | 9.21 | 9.22 | 9.22 | 0.11% | 2,816,048 |
| Mar 10, 2026 | 8.92 | 9.23 | 8.95 | 9.21 | 9.21 | 3.25% | 1,570,414 |
| Mar 9, 2026 | 9.11 | 9.20 | 8.88 | 8.92 | 8.92 | -2.09% | 1,621,728 |
| Mar 8, 2026 | 9.27 | 9.27 | 9.07 | 9.11 | 9.11 | -1.73% | 887,714 |
| Mar 5, 2026 | 9.00 | 9.29 | 9.01 | 9.27 | 9.27 | 3.00% | 1,287,238 |
| Mar 4, 2026 | 9.05 | 9.07 | 8.90 | 9.00 | 9.00 | -0.55% | 906,234 |
| Mar 3, 2026 | 8.81 | 9.11 | 8.53 | 9.05 | 9.05 | 2.72% | 2,700,362 |
| Mar 2, 2026 | 8.75 | 8.89 | 8.58 | 8.81 | 8.81 | 0.69% | 1,005,222 |
| Mar 1, 2026 | 8.95 | 8.92 | 8.20 | 8.75 | 8.75 | -2.23% | 2,420,366 |
| Feb 26, 2026 | 9.08 | 9.20 | 8.94 | 8.95 | 8.95 | -1.43% | 2,924,868 |
| Feb 25, 2026 | 9.20 | 9.26 | 9.00 | 9.08 | 9.08 | -1.30% | 2,094,448 |
| Feb 24, 2026 | 9.38 | 9.39 | 9.20 | 9.20 | 9.20 | -1.92% | 1,693,419 |
| Feb 23, 2026 | 9.34 | 9.43 | 9.18 | 9.38 | 9.38 | 0.43% | 6,932,643 |
| Feb 22, 2026 | 9.45 | 9.55 | 9.26 | 9.34 | 9.34 | -1.16% | 2,146,932 |
| Feb 19, 2026 | 9.80 | 9.80 | 9.44 | 9.45 | 9.45 | -3.57% | 1,834,500 |
| Feb 18, 2026 | 9.80 | 9.90 | 9.74 | 9.80 | 9.80 | - | 16,313,440 |
| Feb 17, 2026 | 9.64 | 9.85 | 9.56 | 9.80 | 9.80 | 1.66% | 9,020,927 |
| Feb 16, 2026 | 9.68 | 9.80 | 9.63 | 9.64 | 9.64 | -0.41% | 14,496,720 |
| Feb 15, 2026 | 9.50 | 9.79 | 9.52 | 9.68 | 9.68 | 1.89% | 9,833,098 |
| Feb 12, 2026 | 9.60 | 9.64 | 9.50 | 9.50 | 9.50 | -1.04% | 3,172,640 |
| Feb 11, 2026 | 9.70 | 9.75 | 9.48 | 9.60 | 9.60 | -1.03% | 8,051,517 |
| Feb 10, 2026 | 9.75 | 9.80 | 9.59 | 9.70 | 9.70 | -0.51% | 2,824,801 |
| Feb 9, 2026 | 9.53 | 9.90 | 9.57 | 9.75 | 9.75 | 2.31% | 14,577,220 |
| Feb 8, 2026 | 9.40 | 9.72 | 9.43 | 9.53 | 9.53 | 1.38% | 9,749,157 |