Skip to main content
Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt flag Egypt · Delayed Price · Currency is EGP
9.15
0.00 (0.00%)
At close: Dec 4, 2025

EGX:EMFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.159.279.069.159.15-5,775,544
Dec 3, 20258.989.228.999.159.151.89%5,919,289
Dec 2, 20258.999.138.988.988.98-0.11%4,620,716
Dec 1, 20259.009.178.958.998.99-0.11%3,280,075
Nov 30, 20258.909.118.919.009.001.12%3,058,353
Nov 27, 20258.809.028.808.908.901.14%3,979,237
Nov 26, 20259.059.228.808.808.80-2.76%5,210,447
Nov 25, 20259.159.369.019.059.05-1.09%2,678,524
Nov 24, 20259.359.429.109.159.15-2.14%4,961,697
Nov 23, 20259.409.569.359.359.35-0.53%3,192,546
Nov 20, 20259.499.559.329.409.40-0.95%1,247,741
Nov 19, 20259.359.569.239.499.491.50%2,874,557
Nov 18, 20259.709.809.359.359.35-3.61%7,235,065
Nov 17, 20259.8510.109.709.709.70-1.52%10,682,400
Nov 16, 202510.0010.089.829.859.85-1.50%5,064,893
Nov 13, 202510.1110.1910.0010.0010.00-1.09%4,656,785
Nov 12, 202510.0510.2410.0310.1110.110.60%2,945,868
Nov 11, 202510.2610.3310.0210.0510.05-2.05%2,848,737
Nov 10, 202510.3610.5410.2510.2610.26-0.97%5,387,451
Nov 9, 202510.1010.5810.0010.3610.362.57%15,310,370
Nov 6, 202510.0510.229.9810.1010.100.50%5,903,794
Nov 5, 202510.1110.289.9010.0510.05-0.59%7,019,533
Nov 4, 202510.1810.339.9710.1110.11-0.69%12,625,850
Nov 3, 20259.7010.249.6010.1810.184.95%18,713,270
Nov 2, 20259.809.909.559.709.70-1.02%8,582,687
Oct 30, 20259.8810.189.649.809.80-0.81%23,964,760
Oct 29, 20259.509.909.479.889.884.00%9,909,058
Oct 28, 20259.709.809.469.509.50-2.06%6,094,074
Oct 27, 20259.609.809.559.709.701.04%9,624,068
Oct 26, 20258.989.618.989.609.606.90%17,468,320
Oct 23, 20259.019.098.958.988.98-0.33%2,372,758
Oct 22, 20259.049.128.989.019.01-0.33%2,318,604
Oct 21, 20259.059.158.939.049.04-0.11%5,732,750
Oct 20, 20259.109.208.959.059.05-0.55%4,665,006
Oct 19, 20259.109.159.089.109.10-2,027,796
Oct 16, 20259.139.159.059.109.10-0.33%1,557,773
Oct 15, 20259.159.209.009.139.13-0.22%1,832,297
Oct 14, 20259.259.389.009.159.15-1.08%5,398,529
Oct 13, 20259.209.409.209.259.250.54%10,173,390
Oct 12, 20259.109.288.999.209.201.10%8,145,157
Oct 8, 20259.109.178.939.109.10-5,609,364
Oct 7, 20258.719.258.759.109.104.48%23,655,480
Oct 6, 20258.608.728.598.718.711.28%4,076,370
Oct 5, 20258.548.728.568.608.600.70%3,219,788
Oct 2, 20258.708.808.548.548.54-1.84%3,181,708
Oct 1, 20258.768.908.658.708.70-0.68%18,174,570
Sep 30, 20258.588.808.478.768.762.10%13,173,840
Sep 29, 20258.108.608.128.588.585.93%21,762,560
Sep 28, 20258.168.398.098.108.10-0.74%6,711,385
Sep 25, 20258.128.228.138.168.160.49%1,491,692
Sep 24, 20258.028.208.058.128.121.25%2,271,667
Sep 23, 20258.148.267.958.028.02-1.47%2,540,294
Sep 22, 20258.038.258.078.148.141.37%1,420,230
Sep 21, 20258.188.268.028.038.03-1.83%1,238,111
Sep 18, 20258.208.278.178.188.18-0.24%1,199,878
Sep 17, 20258.158.258.128.208.200.61%1,471,069
Sep 16, 20258.308.398.058.158.15-1.81%3,553,296
Sep 15, 20258.488.598.278.308.30-2.12%5,428,302
Sep 14, 20258.478.638.448.488.480.12%3,072,835
Sep 11, 20258.508.558.408.478.47-0.35%1,947,957
Sep 10, 20258.578.588.428.508.50-0.82%2,445,910
Sep 9, 20258.708.808.518.578.57-1.49%4,279,738
Sep 8, 20258.518.828.628.708.702.23%15,335,090
Sep 7, 20258.198.978.508.518.513.91%20,996,070
Sep 3, 20258.108.238.078.198.191.11%1,931,329
Sep 2, 20258.058.188.068.108.100.62%1,450,193
Sep 1, 20258.008.177.998.058.050.63%3,094,199
Aug 31, 20258.348.437.928.008.00-4.08%3,407,273
Aug 28, 20258.278.408.258.348.340.85%3,308,750
Aug 27, 20258.308.368.208.278.27-0.36%1,249,220
Aug 26, 20258.328.408.288.308.30-0.24%2,658,869
Aug 25, 20258.308.388.308.328.320.24%981,363
Aug 24, 20258.358.438.298.308.30-0.60%1,155,146
Aug 21, 20258.308.448.268.358.350.60%1,417,900
Aug 20, 20258.478.598.278.308.30-2.01%3,199,859
Aug 19, 20258.568.588.458.478.47-1.05%972,971
Aug 18, 20258.498.588.508.568.560.82%2,092,436
Aug 17, 20258.628.688.428.498.49-1.51%794,960
Aug 14, 20258.658.708.508.628.62-0.35%2,119,134
Aug 13, 20258.808.908.518.658.65-1.70%1,861,424
Aug 12, 20258.718.818.638.808.801.03%1,783,459
Aug 11, 20258.858.898.708.718.71-1.58%1,157,784
Aug 10, 20258.738.868.738.858.851.37%2,127,744
Aug 7, 20258.508.738.518.738.732.71%3,214,649
Aug 6, 20258.448.698.458.508.500.71%3,668,091
Aug 5, 20258.368.528.368.448.440.96%2,366,626
Aug 4, 20258.508.558.288.368.36-1.65%3,329,800
Aug 3, 20258.518.628.508.508.50-0.12%1,399,036
Jul 31, 20258.318.528.368.518.512.41%1,700,567
Jul 30, 20258.388.558.308.318.31-0.84%3,296,973
Jul 29, 20258.418.508.358.388.38-0.36%1,741,034
Jul 28, 20258.428.568.358.418.41-0.12%2,644,581
Jul 27, 20258.578.698.428.428.42-1.75%5,910,921
Jul 23, 20258.818.878.568.578.57-2.72%5,433,711
Jul 22, 20258.888.968.818.818.81-0.79%1,085,985
Jul 21, 20259.009.078.868.888.88-1.33%3,186,046
Jul 20, 20259.109.158.949.009.00-1.10%4,042,796
Jul 17, 20259.099.229.049.109.100.11%3,982,707
Jul 16, 20259.069.389.039.099.090.33%6,103,949
Jul 15, 20259.209.299.069.069.06-1.52%2,478,722