Egyptian Media Production City historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 17.540 | 17.540 | 16.070 | 16.210 | 15.481 | 385,483 |
| 2024-04-22 | 17.990 | 18.380 | 17.300 | 17.540 | 16.752 | 131,945 |
| 2024-04-21 | 17.410 | 18.200 | 17.410 | 17.990 | 17.181 | 848,223 |
| 2024-04-18 | 18.800 | 19.410 | 16.900 | 17.410 | 16.627 | 1,983,519 |
| 2024-04-17 | 17.110 | 19.200 | 17.110 | 18.800 | 17.955 | 1,946,104 |
| 2024-04-16 | 17.410 | 17.870 | 16.660 | 17.110 | 16.341 | 423,576 |
| 2024-04-15 | 16.700 | 17.780 | 16.700 | 17.410 | 16.627 | 689,397 |
| 2024-04-08 | 16.640 | 16.890 | 16.420 | 16.700 | 15.949 | 158,139 |
| 2024-04-07 | 16.900 | 17.230 | 16.600 | 16.640 | 15.892 | 314,561 |
| 2024-04-04 | 16.190 | 17.070 | 16.190 | 16.900 | 16.140 | 439,960 |
| 2024-04-03 | 16.120 | 16.300 | 15.900 | 16.190 | 15.462 | 505,518 |
| 2024-04-02 | 16.120 | 16.690 | 15.910 | 16.120 | 15.395 | 254,465 |
| 2024-04-01 | 15.320 | 16.200 | 15.320 | 16.120 | 15.395 | 269,033 |
| 2024-03-31 | 15.630 | 16.200 | 15.000 | 15.320 | 14.631 | 766,922 |
| 2024-03-28 | 16.240 | 16.400 | 15.550 | 15.630 | 14.927 | 407,532 |
| 2024-03-27 | 17.240 | 17.340 | 16.200 | 16.240 | 15.510 | 215,576 |
| 2024-03-26 | 17.560 | 17.980 | 17.190 | 17.240 | 16.465 | 241,624 |
| 2024-03-25 | 17.580 | 17.880 | 17.300 | 17.560 | 16.771 | 530,950 |
| 2024-03-24 | 18.000 | 18.430 | 17.520 | 17.580 | 16.790 | 311,054 |
| 2024-03-21 | 16.620 | 18.000 | 16.620 | 18.000 | 17.191 | 445,158 |
| 2024-03-20 | 16.040 | 16.800 | 16.030 | 16.620 | 15.873 | 771,082 |
| 2024-03-19 | 15.770 | 16.040 | 14.850 | 16.040 | 15.319 | 679,182 |
| 2024-03-18 | 18.550 | 18.580 | 15.510 | 15.770 | 15.061 | 639,464 |
| 2024-03-17 | 19.510 | 19.870 | 18.300 | 18.550 | 17.716 | 304,919 |
| 2024-03-14 | 19.300 | 19.750 | 19.000 | 19.510 | 18.633 | 720,685 |
| 2024-03-13 | 19.380 | 20.380 | 18.850 | 19.300 | 18.432 | 492,474 |
| 2024-03-12 | 20.650 | 20.890 | 19.150 | 19.380 | 18.509 | 437,283 |
| 2024-03-11 | 21.260 | 21.800 | 20.650 | 20.650 | 19.722 | 510,985 |
| 2024-03-10 | 20.650 | 21.510 | 20.650 | 21.260 | 20.304 | 591,228 |
| 2024-03-07 | 21.010 | 21.750 | 20.470 | 20.650 | 19.722 | 1,108,608 |
| 2024-03-06 | 22.800 | 23.200 | 21.010 | 21.010 | 20.066 | 869,668 |
| 2024-03-05 | 22.950 | 23.590 | 22.600 | 22.800 | 21.775 | 1,114,348 |
| 2024-03-04 | 23.260 | 23.400 | 22.700 | 22.950 | 21.918 | 902,106 |
| 2024-03-03 | 20.920 | 25.100 | 20.920 | 23.260 | 22.214 | 2,631,442 |
| 2024-02-29 | 21.740 | 22.000 | 20.350 | 20.920 | 19.980 | 509,398 |
| 2024-02-28 | 22.020 | 22.890 | 21.710 | 21.740 | 20.763 | 447,364 |
| 2024-02-27 | 22.160 | 23.490 | 22.000 | 22.020 | 21.030 | 902,545 |
| 2024-02-26 | 22.130 | 22.720 | 21.700 | 22.160 | 21.164 | 795,672 |
| 2024-02-25 | 24.110 | 24.110 | 22.010 | 22.130 | 21.135 | 984,936 |
| 2024-02-22 | 24.020 | 24.670 | 24.010 | 24.110 | 23.026 | 559,814 |
| 2024-02-21 | 24.510 | 24.690 | 23.620 | 24.020 | 22.940 | 858,565 |
| 2024-02-20 | 24.800 | 25.180 | 24.310 | 24.510 | 23.408 | 1,032,036 |
| 2024-02-19 | 25.110 | 25.670 | 24.300 | 24.800 | 23.685 | 1,162,249 |
| 2024-02-18 | 24.100 | 25.790 | 24.100 | 25.110 | 23.981 | 2,436,186 |
| 2024-02-15 | 24.430 | 24.950 | 24.100 | 24.100 | 23.017 | 1,359,633 |
| 2024-02-14 | 23.550 | 24.430 | 23.500 | 24.430 | 23.332 | 1,202,802 |
| 2024-02-13 | 23.880 | 24.170 | 23.500 | 23.550 | 22.491 | 1,071,166 |
| 2024-02-12 | 24.000 | 24.500 | 23.550 | 23.880 | 22.807 | 1,613,403 |
| 2024-02-11 | 25.010 | 25.490 | 23.810 | 24.000 | 22.921 | 2,150,951 |
| 2024-02-08 | 23.710 | 27.000 | 23.710 | 25.010 | 23.886 | 5,425,391 |
| 2024-02-07 | 21.020 | 23.710 | 20.900 | 23.710 | 22.644 | 4,336,999 |
| 2024-02-06 | 22.290 | 22.950 | 21.020 | 21.020 | 20.075 | 2,483,735 |
| 2024-02-05 | 19.800 | 23.750 | 19.800 | 22.290 | 21.288 | 3,828,667 |
| 2024-02-04 | 20.080 | 20.200 | 19.400 | 19.800 | 18.910 | 655,601 |
| 2024-02-01 | 19.150 | 20.120 | 18.000 | 20.080 | 19.177 | 693,852 |
| 2024-01-31 | 21.200 | 21.500 | 18.160 | 19.150 | 18.289 | 1,279,238 |
| 2024-01-30 | 21.350 | 21.700 | 20.960 | 21.200 | 20.247 | 2,176,609 |
| 2024-01-29 | 22.280 | 22.950 | 21.140 | 21.350 | 20.390 | 2,197,602 |
| 2024-01-28 | 22.300 | 22.720 | 22.260 | 22.280 | 21.278 | 751,444 |
| 2024-01-24 | 22.670 | 23.210 | 22.150 | 22.300 | 21.298 | 1,115,232 |
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.