Emaar Misr for Development SAE (EMFD) Stock Price History
- Data since
- 2015
- Trading days recorded
- 2,550
- All-time high
- 12.70 EGP
- All-time low
- 1.88 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11.89 | 11.97 | 11.75 | 11.75 | 4,178,045 | |
| 11.70 | 11.89 | 11.65 | 11.89 | 1,928,577 | |
| 11.69 | 11.76 | 11.60 | 11.70 | 1,342,442 | |
| 11.79 | 11.86 | 11.62 | 11.69 | 2,900,038 | |
| 11.87 | 12.00 | 11.78 | 11.79 | 4,683,758 | |
| 11.74 | 11.90 | 11.65 | 11.87 | 3,133,049 | |
| 11.70 | 11.83 | 11.61 | 11.74 | 2,694,904 | |
| 11.75 | 11.90 | 11.66 | 11.70 | 6,617,864 | |
| 11.90 | 12.00 | 11.62 | 11.75 | 5,226,654 | |
| 11.58 | 12.00 | 11.50 | 11.90 | 6,003,855 | |
| 11.86 | 11.93 | 11.40 | 11.58 | 8,552,952 | |
| 12.10 | 12.22 | 11.83 | 11.86 | 12,851,394 | |
| 11.75 | 12.11 | 11.75 | 12.10 | 12,776,422 | |
| 11.53 | 11.82 | 11.53 | 11.75 | 3,554,202 | |
| 11.61 | 11.68 | 11.45 | 11.53 | 5,087,250 | |
| 11.43 | 11.68 | 11.43 | 11.61 | 7,348,714 | |
| 11.32 | 11.54 | 11.25 | 11.43 | 3,593,674 | |
| 11.84 | 11.84 | 11.24 | 11.32 | 4,871,756 | |
| 11.72 | 11.98 | 11.63 | 11.84 | 10,800,079 | |
| 11.60 | 11.80 | 11.41 | 11.72 | 5,962,193 | |
| 11.81 | 12.05 | 11.60 | 11.60 | 8,490,644 | |
| 12.16 | 12.24 | 11.78 | 11.81 | 10,664,602 | |
| 12.44 | 12.57 | 12.10 | 12.16 | 10,357,970 | |
| 12.50 | 12.70 | 12.38 | 12.44 | 31,838,551 | |
| 12.34 | 12.50 | 12.20 | 12.50 | 24,725,593 | |
| 12.00 | 12.40 | 11.88 | 12.34 | 34,635,762 | |
| 11.21 | 12.05 | 11.21 | 12.00 | 27,799,219 | |
| 11.53 | 11.63 | 11.11 | 11.21 | 11,787,717 | |
| 12.15 | 12.18 | 11.53 | 11.53 | 19,633,360 | |
| 12.01 | 12.25 | 12.00 | 12.15 | 19,083,196 | |
| 12.30 | 12.30 | 11.98 | 12.01 | 24,722,655 | |
| 12.25 | 12.60 | 12.04 | 12.30 | 77,947,267 | |
| 11.78 | 12.38 | 11.78 | 12.25 | 70,343,297 | |
| 11.85 | 11.96 | 11.52 | 11.70 | 43,609,142 | |
| 11.79 | 12.30 | 11.79 | 11.85 | 32,240,251 | |
| 10.80 | 11.89 | 10.80 | 11.78 | 40,180,650 | |
| 10.44 | 10.57 | 10.40 | 10.50 | 1,302,657 | |
| 10.26 | 10.55 | 10.26 | 10.44 | 6,291,890 | |
| 10.02 | 10.28 | 10.02 | 10.19 | 1,702,767 | |
| 10.42 | 10.50 | 9.83 | 10.00 | 3,844,227 | |
| 10.41 | 10.68 | 10.41 | 10.42 | 5,686,987 | |
| 10.82 | 10.90 | 10.41 | 10.41 | 4,668,826 | |
| 11.00 | 11.09 | 10.81 | 10.82 | 2,304,110 | |
| 11.00 | 11.37 | 10.70 | 11.00 | 10,996,757 | |
| 11.10 | 11.19 | 10.97 | 11.00 | 4,221,093 | |
| 11.03 | 11.20 | 10.97 | 11.10 | 9,551,049 | |
| 11.20 | 11.39 | 11.03 | 11.03 | 13,205,859 | |
| 10.75 | 11.27 | 10.63 | 11.20 | 27,341,123 | |
| 10.60 | 10.79 | 10.60 | 10.75 | 8,497,234 | |
| 10.65 | 10.75 | 10.50 | 10.56 | 7,642,334 | |
| 10.75 | 10.93 | 10.61 | 10.65 | 19,847,232 | |
| 10.50 | 10.88 | 10.46 | 10.75 | 16,061,376 | |
| 10.78 | 10.84 | 10.47 | 10.50 | 11,464,688 | |
| 10.50 | 10.80 | 10.43 | 10.78 | 15,177,599 | |
| 10.65 | 10.72 | 10.46 | 10.50 | 11,734,369 | |
| 10.29 | 10.65 | 10.15 | 10.65 | 19,467,559 | |
| 10.34 | 10.50 | 10.10 | 10.29 | 12,742,107 | |
| 9.90 | 10.43 | 9.82 | 10.34 | 48,668,920 | |
| 9.90 | 10.10 | 9.90 | 9.90 | 37,481,224 | |
| 9.53 | 9.84 | 9.53 | 9.80 | 13,852,396 |
The full price history back to 5 July 2015 is available on the interactive EMFD chart.
Daily OHLC from the Egyptian Exchange; history back to 2015. Prices in Egyptian pounds.