Egyptian Media Production City historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 17.860 | 18.300 | 17.860 | 18.200 | 17.382 | 580,025 |
| 2024-07-30 | 17.830 | 18.000 | 17.760 | 17.860 | 17.057 | 527,878 |
| 2024-07-29 | 17.840 | 18.080 | 17.730 | 17.830 | 17.029 | 285,648 |
| 2024-07-28 | 18.010 | 18.200 | 17.810 | 17.840 | 17.038 | 448,723 |
| 2024-07-24 | 18.190 | 18.380 | 18.000 | 18.010 | 17.200 | 659,220 |
| 2024-07-23 | 18.150 | 18.660 | 18.060 | 18.190 | 17.372 | 970,126 |
| 2024-07-22 | 18.300 | 18.470 | 18.120 | 18.150 | 17.334 | 869,568 |
| 2024-07-21 | 18.380 | 18.500 | 18.150 | 18.300 | 17.477 | 683,607 |
| 2024-07-18 | 18.300 | 18.800 | 18.300 | 18.380 | 17.554 | 1,079,530 |
| 2024-07-17 | 17.030 | 18.600 | 17.030 | 18.300 | 17.477 | 2,920,276 |
| 2024-07-16 | 16.650 | 17.300 | 16.650 | 17.030 | 16.264 | 1,061,598 |
| 2024-07-15 | 16.950 | 17.160 | 16.640 | 16.650 | 15.902 | 305,571 |
| 2024-07-14 | 17.160 | 17.500 | 16.910 | 16.950 | 16.188 | 415,304 |
| 2024-07-10 | 17.570 | 17.700 | 16.950 | 17.160 | 16.389 | 335,927 |
| 2024-07-09 | 17.600 | 17.970 | 17.500 | 17.570 | 16.780 | 719,586 |
| 2024-07-08 | 17.140 | 18.100 | 17.140 | 17.600 | 16.809 | 1,828,015 |
| 2024-07-07 | 16.540 | 17.400 | 16.540 | 17.140 | 16.370 | 2,145,296 |
| 2024-07-04 | 16.380 | 16.900 | 16.340 | 16.540 | 15.797 | 790,084 |
| 2024-07-03 | 16.700 | 16.920 | 16.340 | 16.380 | 15.644 | 799,372 |
| 2024-07-02 | 16.700 | 17.000 | 16.580 | 16.700 | 15.949 | 768,995 |
| 2024-07-01 | 16.200 | 17.090 | 16.200 | 16.700 | 15.949 | 1,316,968 |
| 2024-06-27 | 16.380 | 16.550 | 16.200 | 16.200 | 15.472 | 788,185 |
| 2024-06-26 | 15.810 | 16.490 | 15.810 | 16.380 | 15.644 | 2,201,941 |
| 2024-06-25 | 15.600 | 15.860 | 15.430 | 15.810 | 15.099 | 356,726 |
| 2024-06-24 | 15.580 | 15.900 | 15.500 | 15.600 | 14.899 | 497,288 |
| 2024-06-23 | 15.330 | 15.650 | 15.330 | 15.580 | 14.880 | 328,420 |
| 2024-06-13 | 15.160 | 15.450 | 15.110 | 15.330 | 14.641 | 677,271 |
| 2024-06-12 | 15.050 | 15.390 | 15.050 | 15.160 | 14.479 | 592,571 |
| 2024-06-11 | 15.970 | 16.320 | 15.030 | 15.050 | 14.373 | 2,701,307 |
| 2024-06-10 | 15.340 | 16.060 | 15.300 | 15.970 | 15.252 | 557,633 |
| 2024-06-09 | 15.790 | 15.990 | 15.250 | 15.340 | 14.650 | 519,506 |
| 2024-06-06 | 16.000 | 16.300 | 15.720 | 15.790 | 15.080 | 226,965 |
| 2024-06-05 | 16.440 | 16.650 | 15.800 | 16.000 | 15.281 | 470,895 |
| 2024-06-04 | 15.980 | 16.480 | 15.980 | 16.440 | 15.701 | 383,622 |
| 2024-06-03 | 16.070 | 16.340 | 15.730 | 15.980 | 15.262 | 441,781 |
| 2024-06-02 | 16.140 | 16.370 | 15.800 | 16.070 | 15.348 | 636,742 |
| 2024-05-30 | 16.450 | 16.700 | 16.090 | 16.140 | 15.414 | 348,425 |
| 2024-05-29 | 16.110 | 16.700 | 16.000 | 16.450 | 15.711 | 758,781 |
| 2024-05-28 | 16.550 | 16.550 | 15.800 | 16.110 | 15.386 | 532,274 |
| 2024-05-27 | 16.080 | 16.600 | 15.900 | 16.550 | 15.806 | 655,048 |
| 2024-05-26 | 15.190 | 16.470 | 15.190 | 16.080 | 15.357 | 1,361,334 |
| 2024-05-23 | 15.270 | 15.500 | 15.160 | 15.190 | 14.507 | 279,164 |
| 2024-05-22 | 15.500 | 15.500 | 15.000 | 15.270 | 14.584 | 494,943 |
| 2024-05-21 | 15.290 | 16.000 | 15.100 | 15.500 | 14.803 | 1,349,548 |
| 2024-05-20 | 15.600 | 16.000 | 15.010 | 15.290 | 14.603 | 809,097 |
| 2024-05-19 | 14.610 | 15.860 | 14.610 | 15.600 | 14.899 | 879,435 |
| 2024-05-16 | 13.140 | 14.680 | 13.140 | 14.610 | 13.953 | 1,007,894 |
| 2024-05-15 | 12.950 | 13.250 | 12.950 | 13.140 | 12.549 | 119,529 |
| 2024-05-14 | 13.150 | 13.490 | 12.800 | 12.950 | 12.368 | 204,718 |
| 2024-05-13 | 13.310 | 13.660 | 12.020 | 13.150 | 12.559 | 321,115 |
| 2024-05-12 | 14.420 | 14.670 | 13.120 | 13.310 | 12.712 | 435,164 |
| 2024-05-09 | 14.150 | 14.500 | 13.920 | 14.420 | 13.772 | 265,551 |
| 2024-05-08 | 14.700 | 14.820 | 14.040 | 14.150 | 13.514 | 179,912 |
| 2024-05-07 | 14.170 | 15.120 | 14.000 | 14.700 | 14.039 | 758,002 |
| 2024-05-02 | 13.570 | 14.300 | 13.570 | 14.170 | 13.533 | 704,965 |
| 2024-05-01 | 13.420 | 13.930 | 13.420 | 13.930 | 13.304 | 1,132,760 |
| 2024-04-30 | 14.590 | 15.250 | 13.100 | 13.420 | 12.817 | 592,640 |
| 2024-04-29 | 14.130 | 14.800 | 13.700 | 14.590 | 13.934 | 489,189 |
| 2024-04-28 | 15.290 | 15.800 | 14.000 | 14.130 | 13.495 | 204,972 |
| 2024-04-24 | 16.210 | 16.240 | 15.210 | 15.290 | 14.603 | 473,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-29 | 0.5000 EGP |
| 2024-08-06 | 0.5000 EGP |
| 2023-07-10 | 0.5000 EGP |
| 2022-06-13 | 0.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.