Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	10.000	10.000	9.860	9.950	9.503	155,414
2023-08-02	10.000	10.150	9.950	10.000	9.551	141,277
2023-08-01	10.310	10.400	9.980	10.000	9.551	269,947
2023-07-31	10.300	10.470	10.220	10.310	9.847	35,796
2023-07-30	10.320	10.440	10.200	10.300	9.837	77,345
2023-07-27	10.460	10.600	10.070	10.320	9.856	92,768
2023-07-26	10.600	10.640	10.410	10.460	9.990	111,725
2023-07-25	10.620	10.930	10.570	10.600	10.124	690,668
2023-07-24	10.510	10.700	10.300	10.620	10.143	256,035
2023-07-19	10.510	10.640	10.410	10.510	10.038	382,547
2023-07-18	9.940	10.650	9.940	10.510	10.038	1,024,283
2023-07-17	9.860	10.040	9.800	9.940	9.493	126,157
2023-07-16	9.990	10.100	9.800	9.860	9.417	216,876
2023-07-13	9.820	10.190	9.820	9.990	9.541	212,729
2023-07-12	10.090	10.200	9.800	9.820	9.379	296,832
2023-07-11	10.170	10.260	9.770	10.090	9.636	365,634
2023-07-10	10.450	10.450	9.520	10.170	9.713	126,546
2023-07-09	10.860	10.950	10.400	10.450	9.503	269,604
2023-07-06	11.100	11.100	10.840	10.860	9.876	195,854
2023-07-05	10.900	11.100	10.710	11.100	10.094	230,718
2023-07-04	10.910	11.100	10.870	10.900	9.912	546,311
2023-06-26	10.930	11.100	10.880	10.910	9.921	231,422
2023-06-25	11.260	11.370	10.900	10.930	9.939	306,702
2023-06-22	11.280	11.460	11.060	11.260	10.239	221,041
2023-06-21	11.760	11.900	11.220	11.280	10.258	449,562
2023-06-20	11.800	12.000	11.700	11.760	10.694	544,890
2023-06-19	11.920	12.140	11.750	11.800	10.730	1,094,274
2023-06-18	11.810	12.100	11.800	11.920	10.839	430,366
2023-06-15	11.920	12.070	11.750	11.810	10.739	524,746
2023-06-14	12.190	12.450	11.900	11.920	10.839	2,093,442
2023-06-13	12.280	12.470	12.170	12.190	11.085	792,761
2023-06-12	12.030	12.480	12.030	12.280	11.167	1,334,401
2023-06-11	12.060	12.320	12.010	12.030	10.940	1,005,141
2023-06-08	11.720	12.250	11.630	12.060	10.967	1,953,055
2023-06-07	11.850	12.270	11.700	11.720	10.658	1,763,329
2023-06-06	11.760	12.300	11.760	11.850	10.776	1,827,670
2023-06-05	11.430	12.190	11.400	11.760	10.694	2,764,300
2023-06-04	11.050	11.580	11.050	11.430	10.394	1,313,542
2023-06-01	10.810	11.270	10.810	11.050	10.048	789,799
2023-05-31	10.970	11.160	10.800	10.810	9.830	710,414
2023-05-30	11.000	11.210	10.950	10.970	9.976	751,210
2023-05-29	10.700	11.190	10.700	11.000	10.003	1,181,180
2023-05-28	10.510	10.850	10.510	10.700	9.730	650,362
2023-05-25	10.720	10.800	10.500	10.510	9.557	836,885
2023-05-24	10.650	10.890	10.650	10.720	9.748	960,275
2023-05-23	10.090	10.790	9.900	10.650	9.685	1,650,315
2023-05-22	9.980	10.360	9.980	10.090	9.175	893,330
2023-05-21	10.000	10.200	9.940	9.980	9.075	675,653
2023-05-18	10.090	10.300	9.660	10.000	9.094	639,197
2023-05-17	10.230	10.560	10.000	10.090	9.175	1,104,021
2023-05-16	10.390	10.440	10.100	10.230	9.303	1,007,684
2023-05-15	10.240	10.620	10.240	10.390	9.448	1,545,380
2023-05-14	9.810	10.360	9.800	10.240	9.312	1,526,042
2023-05-11	9.910	10.080	9.800	9.810	8.921	504,190
2023-05-10	9.900	10.040	9.700	9.910	9.012	302,566
2023-05-09	10.080	10.290	9.870	9.900	9.003	688,368
2023-05-08	9.710	10.100	9.710	10.080	9.166	557,950
2023-05-07	10.020	10.080	9.510	9.710	8.830	430,110
2023-05-03	10.230	10.440	9.930	10.020	9.112	701,340
2023-05-02	10.520	10.690	10.200	10.230	9.303	619,780

← NewerPage 14 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.