EGX:EMFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	13.70	13.89	13.20	13.80	13.80	0.73%	14,952,430
Sep 1, 2026	13.00	13.83	12.95	13.70	13.70	5.38%	26,641,160
Aug 31, 2026	12.70	13.85	12.76	13.00	13.00	2.36%	25,220,607
Aug 30, 2026	12.17	12.70	12.20	12.70	12.70	4.35%	39,429,779
Aug 26, 2026	12.13	12.36	12.10	12.17	12.17	0.33%	5,072,648
Aug 25, 2026	12.17	12.32	12.10	12.13	12.13	-0.33%	10,642,352
Aug 24, 2026	12.06	12.20	11.92	12.17	12.17	0.91%	11,793,770
Aug 23, 2026	11.81	12.19	11.87	12.06	12.06	2.12%	18,100,355
Aug 20, 2026	11.60	11.83	11.55	11.81	11.81	1.81%	4,228,845
Aug 19, 2026	11.58	11.74	11.60	11.60	11.60	0.17%	4,355,403
Aug 18, 2026	11.64	11.83	11.51	11.58	11.58	-0.52%	7,173,991
Aug 17, 2026	11.66	11.78	11.64	11.64	11.64	-0.17%	3,043,841
Aug 16, 2026	11.74	11.88	11.65	11.66	11.66	-0.68%	5,498,964
Aug 13, 2026	11.77	11.95	11.74	11.74	11.74	-0.25%	3,939,074
Aug 12, 2026	11.90	12.00	11.76	11.77	11.77	-1.09%	6,218,272
Aug 11, 2026	11.80	11.92	11.60	11.90	11.90	0.85%	5,695,966
Aug 10, 2026	11.80	11.98	11.70	11.80	11.80	-	5,322,080
Aug 9, 2026	11.89	12.05	11.75	11.80	11.80	-0.76%	4,698,177
Aug 6, 2026	12.10	12.10	11.82	11.89	11.89	-1.74%	8,233,079
Aug 5, 2026	11.49	12.12	11.51	12.10	12.10	5.31%	23,258,784
Aug 4, 2026	11.51	11.66	11.42	11.49	11.49	-0.17%	4,503,303
Aug 3, 2026	11.40	11.64	11.41	11.51	11.51	0.96%	3,299,084
Aug 2, 2026	11.25	11.46	11.26	11.40	11.40	1.33%	3,529,692
Jul 30, 2026	11.43	11.40	11.08	11.25	11.25	-1.57%	4,259,446
Jul 29, 2026	11.53	11.58	11.40	11.43	11.43	-0.87%	3,486,513
Jul 28, 2026	11.56	11.65	11.50	11.53	11.53	-0.26%	2,573,028
Jul 27, 2026	11.65	11.80	11.56	11.56	11.56	-0.77%	3,971,225
Jul 26, 2026	11.75	11.85	11.60	11.65	11.65	-0.85%	3,353,895
Jul 22, 2026	11.89	11.97	11.75	11.75	11.75	-1.18%	4,178,045