Skip to main content
Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt flag Egypt · Delayed Price · Currency is EGP
9.27
+0.27 (3.00%)
At close: Mar 5, 2026

EGX:EMFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.009.299.019.279.273.00%1,287,238
Mar 4, 20269.059.078.909.009.00-0.55%906,234
Mar 3, 20268.819.118.539.059.052.72%2,700,362
Mar 2, 20268.758.898.588.818.810.69%1,005,222
Mar 1, 20268.958.928.208.758.75-2.23%2,420,366
Feb 26, 20269.089.208.948.958.95-1.43%2,924,868
Feb 25, 20269.209.269.009.089.08-1.30%2,094,448
Feb 24, 20269.389.399.209.209.20-1.92%1,693,419
Feb 23, 20269.349.439.189.389.380.43%6,932,643
Feb 22, 20269.459.559.269.349.34-1.16%2,146,932
Feb 19, 20269.809.809.449.459.45-3.57%1,834,500
Feb 18, 20269.809.909.749.809.80-16,313,440
Feb 17, 20269.649.859.569.809.801.66%9,020,927
Feb 16, 20269.689.809.639.649.64-0.41%14,496,720
Feb 15, 20269.509.799.529.689.681.89%9,833,098
Feb 12, 20269.609.649.509.509.50-1.04%3,172,640
Feb 11, 20269.709.759.489.609.60-1.03%8,051,517
Feb 10, 20269.759.809.599.709.70-0.51%2,824,801
Feb 9, 20269.539.909.579.759.752.31%14,577,220
Feb 8, 20269.409.729.439.539.531.38%9,749,157
Feb 5, 20269.519.589.369.409.40-1.16%1,468,291
Feb 4, 20269.399.659.419.519.511.28%7,143,030
Feb 3, 20269.059.429.069.399.393.76%8,246,922
Feb 2, 20269.079.108.959.059.05-0.22%4,104,332
Feb 1, 20269.059.158.989.079.070.22%2,219,949
Jan 28, 20269.129.269.059.059.05-0.77%3,004,708
Jan 27, 20269.249.329.129.129.12-1.30%2,163,909
Jan 26, 20269.109.409.069.249.241.54%4,819,412
Jan 25, 20269.259.309.109.109.10-1.62%1,617,518
Jan 22, 20269.329.409.239.259.25-0.75%3,096,344
Jan 21, 20269.339.419.219.329.32-0.11%1,289,355
Jan 20, 20269.389.469.209.339.33-0.53%4,281,233
Jan 19, 20269.169.389.059.389.382.40%2,454,217
Jan 18, 20268.979.168.979.169.162.12%1,428,575
Jan 15, 20269.109.148.958.978.97-1.43%1,914,129
Jan 14, 20269.209.298.949.109.10-1.09%7,531,103
Jan 13, 20269.489.599.159.209.20-2.95%2,671,756
Jan 12, 20269.539.699.469.489.48-0.52%3,080,464
Jan 11, 20269.499.699.409.539.530.42%6,124,784
Jan 8, 20269.419.509.419.499.490.85%821,020
Jan 6, 20269.309.499.319.419.411.18%810,177
Jan 5, 20269.469.559.179.309.30-1.69%2,205,586
Jan 4, 20269.709.709.469.469.46-2.47%1,030,535
Dec 31, 20259.569.709.509.709.701.46%1,669,619
Dec 30, 20259.739.709.509.569.56-1.75%2,301,521
Dec 29, 20259.759.749.569.739.73-0.21%1,413,156
Dec 28, 20259.709.789.489.759.750.52%1,928,600
Dec 25, 20259.609.709.409.709.701.04%3,635,643
Dec 24, 20259.609.659.449.609.60-2,554,860
Dec 23, 20259.809.889.489.609.60-2.04%4,356,068
Dec 22, 20259.659.909.659.809.801.55%1,965,942
Dec 21, 20259.409.679.429.659.652.66%1,079,822
Dec 18, 20259.709.759.409.409.40-3.09%4,137,308
Dec 17, 20259.759.829.679.709.70-0.51%1,281,104
Dec 16, 202510.0310.089.749.759.75-2.79%1,883,825
Dec 15, 20259.8010.069.8010.0310.032.35%11,207,360
Dec 14, 20259.859.949.659.809.80-0.51%3,787,481
Dec 11, 202510.0010.159.419.859.85-1.50%7,843,745
Dec 10, 20259.9010.059.8110.0010.001.01%21,226,390
Dec 9, 20259.719.959.609.909.901.96%9,703,231
Dec 8, 20259.369.739.319.719.713.74%15,920,290
Dec 7, 20259.159.379.139.369.362.30%2,116,843
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