Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.860	16.350	14.860	15.880	15.166	4,900,272
2023-10-29	14.820	15.500	14.500	14.860	14.192	2,312,237
2023-10-26	13.930	15.880	13.930	14.820	14.154	4,856,720
2023-10-25	13.390	13.940	13.390	13.930	13.304	2,037,995
2023-10-24	13.140	13.880	13.140	13.390	12.788	2,368,622
2023-10-23	13.060	13.800	13.060	13.140	12.549	2,448,142
2023-10-22	12.520	13.060	12.520	13.060	12.473	1,166,641
2023-10-19	12.330	13.090	12.250	12.520	11.957	2,023,671
2023-10-18	12.430	12.680	12.260	12.330	11.776	1,564,495
2023-10-17	12.080	12.800	12.050	12.430	11.871	1,990,777
2023-10-16	11.970	12.350	11.950	12.080	11.537	1,652,460
2023-10-15	12.180	12.430	11.950	11.970	11.432	796,134
2023-10-12	11.810	12.370	11.780	12.180	11.633	1,675,801
2023-10-11	12.110	12.200	11.760	11.810	11.279	537,819
2023-10-10	11.840	12.260	11.840	12.110	11.566	1,521,558
2023-10-09	11.610	12.050	11.530	11.840	11.308	1,233,748
2023-10-08	12.790	12.840	11.000	11.610	11.088	1,485,297
2023-10-04	12.980	13.100	12.600	12.790	12.215	1,243,489
2023-10-03	13.700	13.920	12.880	12.980	12.397	1,255,423
2023-10-02	14.400	14.650	13.400	13.700	13.084	2,077,520
2023-10-01	13.800	14.740	13.700	14.400	13.753	4,401,582
2023-09-27	13.730	14.090	13.500	13.800	13.180	3,719,580
2023-09-26	12.880	13.990	12.820	13.730	13.113	5,615,108
2023-09-25	12.940	13.380	12.800	12.880	12.301	2,583,984
2023-09-24	13.130	13.650	12.900	12.940	12.358	3,414,718
2023-09-21	11.720	13.290	11.720	13.130	12.540	7,337,054
2023-09-20	11.530	11.930	11.320	11.720	11.193	1,091,599
2023-09-19	11.780	11.920	11.500	11.530	11.012	280,312
2023-09-18	11.450	12.110	11.450	11.780	11.250	1,544,368
2023-09-17	11.440	11.730	11.410	11.450	10.935	171,796
2023-09-14	11.230	11.500	11.160	11.440	10.926	270,516
2023-09-13	11.310	11.400	11.110	11.230	10.725	475,768
2023-09-12	11.490	11.560	11.270	11.310	10.802	97,677
2023-09-11	11.610	11.700	11.450	11.490	10.974	92,999
2023-09-10	11.530	11.800	11.530	11.610	11.088	237,192
2023-09-07	11.710	11.800	11.440	11.530	11.012	258,989
2023-09-06	11.870	12.000	11.680	11.710	11.184	267,450
2023-09-05	11.900	12.200	11.850	11.870	11.336	541,086
2023-09-04	11.840	11.950	11.660	11.900	11.365	378,729
2023-09-03	11.960	12.300	11.830	11.840	11.308	1,325,398
2023-08-31	11.880	12.280	11.780	11.960	11.422	706,468
2023-08-30	11.940	12.180	11.770	11.880	11.346	949,275
2023-08-29	12.220	12.430	11.910	11.940	11.403	1,769,229
2023-08-28	11.640	12.580	11.640	12.220	11.671	4,409,096
2023-08-27	11.390	11.850	11.390	11.640	11.117	1,607,240
2023-08-24	11.200	11.500	11.120	11.390	10.878	1,036,011
2023-08-23	11.380	11.600	11.130	11.200	10.697	1,039,304
2023-08-22	11.360	11.690	11.350	11.380	10.868	1,947,017
2023-08-21	10.940	11.770	10.940	11.360	10.849	2,464,331
2023-08-20	10.910	11.150	10.870	10.940	10.448	159,316
2023-08-17	11.090	11.300	10.900	10.910	10.420	246,338
2023-08-16	10.910	11.400	10.850	11.090	10.592	1,183,295
2023-08-15	10.940	11.150	10.810	10.910	10.420	357,511
2023-08-14	10.940	11.200	10.840	10.940	10.448	1,394,470
2023-08-13	10.370	10.990	10.290	10.940	10.448	684,751
2023-08-10	10.380	10.600	10.350	10.370	9.904	290,903
2023-08-09	10.530	10.640	10.350	10.380	9.913	383,185
2023-08-08	10.270	10.550	10.220	10.530	10.057	518,793
2023-08-07	10.170	10.480	10.170	10.270	9.808	374,881
2023-08-06	9.950	10.330	9.950	10.170	9.713	351,476

← NewerPage 13 of 21 · 1,213 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.