Egyptian Media Production City historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.400	23.790	22.400	22.670	21.651	3,438,691
2024-01-22	22.000	22.660	22.000	22.400	21.393	1,067,381
2024-01-21	21.970	22.240	21.810	22.000	21.011	19,327,281
2024-01-18	21.690	22.400	21.600	21.970	20.982	1,081,268
2024-01-17	21.710	22.250	21.400	21.690	20.715	1,246,925
2024-01-16	22.030	22.270	21.500	21.710	20.734	1,235,771
2024-01-15	22.360	22.600	22.000	22.030	21.040	741,266
2024-01-14	22.200	22.690	22.120	22.360	21.355	1,222,370
2024-01-11	21.870	22.620	21.870	22.200	21.202	1,633,402
2024-01-10	21.910	22.340	21.800	21.870	20.887	1,338,492
2024-01-09	22.600	22.860	21.800	21.910	20.925	2,104,448
2024-01-08	22.910	23.400	22.600	22.600	21.584	1,659,641
2024-01-04	23.490	23.800	22.800	22.910	21.880	1,712,340
2024-01-03	23.510	24.290	23.450	23.490	22.434	2,391,139
2024-01-02	23.070	23.920	23.050	23.510	22.453	1,672,768
2023-12-31	23.670	23.940	23.050	23.070	22.033	916,983
2023-12-28	23.370	24.180	23.370	23.670	22.606	1,507,148
2023-12-27	23.570	23.920	23.100	23.370	22.319	1,191,930
2023-12-26	23.550	24.660	23.310	23.570	22.510	2,519,178
2023-12-25	23.940	24.380	23.300	23.550	22.491	1,979,968
2023-12-24	23.160	24.770	23.160	23.940	22.864	3,482,614
2023-12-21	24.500	24.540	22.800	23.160	22.119	2,336,833
2023-12-20	22.160	24.770	21.830	24.500	23.399	6,628,516
2023-12-19	22.500	23.170	22.000	22.160	21.164	2,567,969
2023-12-18	23.130	23.450	22.240	22.500	21.489	3,717,286
2023-12-17	20.300	23.800	20.300	23.130	22.090	5,607,351
2023-12-14	19.500	20.880	19.500	20.300	19.387	2,721,567
2023-12-13	18.260	19.650	18.260	19.500	18.623	2,910,919
2023-12-12	18.000	18.730	17.900	18.260	17.439	1,140,777
2023-12-11	18.080	18.580	17.750	18.000	17.191	1,180,698
2023-12-10	17.600	18.790	17.320	18.080	17.267	2,253,150
2023-12-07	17.900	17.990	17.000	17.600	16.809	849,555
2023-12-06	17.740	18.700	17.610	17.900	17.095	1,313,428
2023-12-05	18.000	18.300	17.680	17.740	16.943	981,072
2023-12-04	17.300	18.500	17.300	18.000	17.191	3,308,564
2023-12-03	15.960	17.380	15.960	17.300	16.522	1,570,146
2023-11-30	15.800	16.350	15.800	15.960	15.243	587,580
2023-11-29	16.420	16.540	15.740	15.800	15.090	569,222
2023-11-28	16.680	17.000	16.400	16.420	15.682	865,351
2023-11-27	15.890	16.730	15.890	16.680	15.930	2,349,148
2023-11-26	15.960	16.330	15.860	15.890	15.176	748,931
2023-11-23	15.840	16.150	15.840	15.960	15.243	490,344
2023-11-22	15.490	16.060	15.490	15.840	15.128	682,985
2023-11-21	15.450	15.820	15.430	15.490	14.794	466,086
2023-11-20	15.850	16.100	15.410	15.450	14.756	640,031
2023-11-19	15.960	16.250	15.840	15.850	15.138	571,669
2023-11-16	15.950	16.500	15.910	15.960	15.243	1,165,573
2023-11-15	16.230	16.390	15.710	15.950	15.233	660,176
2023-11-14	15.890	16.360	15.720	16.230	15.500	930,630
2023-11-13	16.120	16.310	15.880	15.890	15.176	910,336
2023-11-12	16.900	17.000	16.100	16.120	15.395	1,326,132
2023-11-09	17.070	17.640	16.500	16.900	16.140	2,545,230
2023-11-08	17.260	17.410	16.820	17.070	16.303	2,248,612
2023-11-07	16.570	17.890	16.570	17.260	16.484	4,840,782
2023-11-06	15.900	16.570	15.440	16.570	15.825	2,167,655
2023-11-05	15.440	16.400	15.440	15.900	15.185	1,682,585
2023-11-02	14.930	15.590	14.930	15.440	14.746	1,123,774
2023-11-01	15.600	15.870	14.420	14.930	14.259	2,036,236
2023-10-31	15.880	16.450	15.600	15.600	14.899	3,703,166
2023-10-30	14.860	16.350	14.860	15.880	15.166	4,900,272

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.