Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	11.010	11.110	10.450	10.520	9.566	848,254
2023-04-30	11.290	11.480	10.920	11.010	10.012	1,042,367
2023-04-27	10.960	11.380	10.960	11.290	10.267	1,315,277
2023-04-26	10.930	11.200	10.900	10.960	9.967	668,573
2023-04-19	10.880	11.450	10.700	10.930	9.939	1,240,969
2023-04-18	10.710	10.990	10.610	10.880	9.894	460,225
2023-04-13	10.680	10.820	10.600	10.710	9.739	442,799
2023-04-12	10.860	10.970	10.600	10.680	9.712	419,873
2023-04-11	10.560	10.990	10.560	10.860	9.876	503,627
2023-04-10	10.740	11.000	10.510	10.560	9.603	481,228
2023-04-09	10.930	11.060	10.700	10.740	9.766	343,694
2023-04-06	11.220	11.480	10.700	10.930	9.939	1,117,301
2023-04-05	11.180	11.600	11.110	11.220	10.203	1,486,792
2023-04-04	10.720	11.290	10.720	11.180	10.167	1,348,188
2023-04-03	10.530	10.950	10.530	10.720	9.748	1,069,455
2023-04-02	10.240	10.700	10.240	10.530	9.576	253,504
2023-03-30	10.470	10.850	10.100	10.240	9.312	748,817
2023-03-29	10.470	10.790	10.400	10.470	9.521	649,087
2023-03-28	10.460	10.660	10.060	10.470	9.521	800,368
2023-03-27	10.540	10.900	10.100	10.460	9.512	1,222,184
2023-03-26	9.820	10.650	9.820	10.540	9.585	1,378,334
2023-03-23	9.790	10.100	9.600	9.820	8.930	533,919
2023-03-22	10.000	10.350	9.720	9.790	8.903	1,286,900
2023-03-21	9.540	10.110	9.510	10.000	9.094	1,326,943
2023-03-20	8.830	9.880	8.830	9.540	8.675	1,156,362
2023-03-19	8.510	8.980	8.150	8.830	8.030	567,361
2023-03-16	8.740	8.970	7.980	8.510	7.739	675,237
2023-03-15	9.960	10.330	8.100	8.740	7.948	915,247
2023-03-14	9.710	10.090	9.510	9.960	9.057	799,065
2023-03-13	11.410	11.650	9.500	9.710	8.830	1,027,165
2023-03-12	12.110	12.230	11.210	11.410	10.376	700,510
2023-03-09	12.010	12.300	12.000	12.110	11.012	678,106
2023-03-08	12.260	12.400	11.900	12.010	10.921	1,048,450
2023-03-07	12.460	12.810	12.200	12.260	11.149	1,247,340
2023-03-06	12.370	12.890	12.370	12.460	11.331	1,047,654
2023-03-05	12.580	12.650	12.300	12.370	11.249	686,777
2023-03-02	12.720	12.980	12.450	12.580	11.440	1,013,924
2023-03-01	12.390	12.940	12.390	12.720	11.567	1,671,994
2023-02-28	12.450	12.700	12.300	12.390	11.267	1,400,437
2023-02-27	12.720	13.090	12.390	12.450	11.321	1,596,623
2023-02-26	12.440	12.850	12.400	12.720	11.567	1,107,631
2023-02-23	12.390	12.700	12.210	12.440	11.312	1,038,176
2023-02-22	12.240	13.050	12.220	12.390	11.267	3,386,827
2023-02-21	11.900	12.400	11.800	12.240	11.130	1,207,641
2023-02-20	12.500	12.670	11.800	11.900	10.821	868,782
2023-02-19	12.910	13.100	12.340	12.500	11.367	1,289,561
2023-02-16	13.210	13.490	12.880	12.910	11.740	1,949,664
2023-02-15	14.030	14.200	13.120	13.210	12.013	4,307,741
2023-02-14	13.440	14.400	13.440	14.030	12.758	2,413,476
2023-02-13	12.110	13.580	12.060	13.440	12.222	5,268,309
2023-02-12	12.270	12.680	11.900	12.110	11.012	1,416,925
2023-02-09	12.260	12.640	12.100	12.270	11.158	2,085,145
2023-02-08	12.980	13.070	12.200	12.260	11.149	1,675,465
2023-02-07	13.000	13.500	12.820	12.980	11.803	2,355,959
2023-02-06	13.540	14.000	12.670	13.000	11.822	2,680,097
2023-02-05	15.060	15.600	13.160	13.540	12.313	4,884,088
2023-02-02	14.700	15.390	14.700	15.060	13.695	3,245,972
2023-02-01	14.450	15.080	14.450	14.700	13.367	2,119,808
2023-01-31	14.500	15.170	14.260	14.450	13.140	1,897,011
2023-01-30	15.460	15.800	14.270	14.500	13.186	2,740,349

← NewerPage 15 of 21 · 1,217 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.