Skip to main content
Emaar Misr for Development Company (S.A.E.) (EGX:EMFD)
Egypt flag Egypt · Delayed Price · Currency is EGP
10.50
-0.15 (-1.41%)
At close: Apr 28, 2026

EGX:EMFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.6510.7210.4610.5010.50-1.41%11,734,360
Apr 27, 202610.2910.6510.1510.6510.653.50%19,467,550
Apr 26, 202610.3410.5010.1010.2910.29-0.48%12,742,100
Apr 23, 20269.9010.439.8210.3410.344.44%48,668,920
Apr 22, 20269.8010.109.909.909.901.02%37,481,220
Apr 21, 20269.539.849.539.809.802.83%13,852,390
Apr 20, 20269.599.609.479.539.53-0.63%2,985,699
Apr 19, 20269.579.759.559.599.590.21%5,848,991
Apr 16, 20269.509.709.509.579.570.74%12,921,100
Apr 15, 20269.359.589.339.509.501.60%16,703,430
Apr 14, 20269.279.359.209.359.350.86%1,889,397
Apr 9, 20269.349.399.249.279.27-0.75%512,500
Apr 8, 20269.099.369.229.349.342.75%3,597,899
Apr 7, 20269.259.299.069.099.09-1.73%1,469,390
Apr 6, 20269.309.369.229.259.25-0.54%1,489,879
Apr 5, 20269.219.359.209.309.300.98%496,279
Apr 2, 20269.309.319.179.219.21-0.97%333,827
Apr 1, 20269.209.309.219.309.301.09%338,484
Mar 31, 20269.209.399.109.209.20-504,461
Mar 30, 20269.419.499.209.209.20-2.23%4,456,789
Mar 29, 20269.219.449.049.419.412.17%2,944,075
Mar 26, 20269.219.299.179.219.21-537,860
Mar 25, 20269.139.289.109.219.210.88%1,014,563
Mar 24, 20269.109.199.099.139.130.33%1,194,075
Mar 18, 20269.049.189.009.109.100.66%1,899,683
Mar 17, 20269.009.088.929.049.040.44%854,729
Mar 16, 20269.139.138.999.009.00-1.42%539,124
Mar 15, 20269.169.259.079.139.13-0.33%209,803
Mar 12, 20269.229.399.159.169.16-0.65%900,926
Mar 11, 20269.219.509.219.229.220.11%2,816,048
Mar 10, 20268.929.238.959.219.213.25%1,570,414
Mar 9, 20269.119.208.888.928.92-2.09%1,621,728
Mar 8, 20269.279.279.079.119.11-1.73%887,714
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