EGX:EMFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.70	11.89	11.65	11.89	11.89	1.62%	1,928,577
Jul 20, 2026	11.69	11.76	11.60	11.70	11.70	0.09%	1,342,442
Jul 19, 2026	11.79	11.86	11.62	11.69	11.69	-0.85%	2,900,038
Jul 16, 2026	11.87	12.00	11.78	11.79	11.79	-0.67%	4,683,758
Jul 15, 2026	11.74	11.90	11.65	11.87	11.87	1.11%	3,133,049
Jul 14, 2026	11.70	11.83	11.61	11.74	11.74	0.34%	2,694,904
Jul 13, 2026	11.75	11.90	11.66	11.70	11.70	-0.43%	6,617,864
Jul 12, 2026	11.90	12.00	11.62	11.75	11.75	-1.26%	5,226,654
Jul 9, 2026	11.58	12.00	11.50	11.90	11.90	2.76%	6,003,855
Jul 8, 2026	11.86	11.93	11.40	11.58	11.58	-2.36%	8,552,952
Jul 7, 2026	12.10	12.22	11.83	11.86	11.86	-1.98%	12,851,394
Jul 6, 2026	11.75	12.11	11.77	12.10	12.10	2.98%	12,776,422
Jul 5, 2026	11.53	11.82	11.55	11.75	11.75	1.91%	3,554,202
Jul 1, 2026	11.61	11.68	11.45	11.53	11.53	-0.69%	5,087,250
Jun 30, 2026	11.43	11.68	11.43	11.61	11.61	1.57%	7,348,714
Jun 29, 2026	11.32	11.54	11.25	11.43	11.43	0.97%	3,593,674
Jun 28, 2026	11.84	11.82	11.24	11.32	11.32	-4.39%	4,871,756
Jun 25, 2026	11.72	11.98	11.63	11.84	11.84	1.02%	10,800,079
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