Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	14.400	15.700	14.400	15.460	14.059	3,161,610
2023-01-25	13.770	14.690	13.770	14.400	13.095	3,168,173
2023-01-24	12.980	13.990	12.850	13.770	12.522	3,650,008
2023-01-23	12.960	13.660	12.900	12.980	11.803	1,898,221
2023-01-22	13.150	13.880	12.880	12.960	11.785	1,505,853
2023-01-19	12.940	14.550	12.860	13.150	11.958	3,576,938
2023-01-18	14.020	14.730	12.800	12.940	11.767	4,383,226
2023-01-17	12.550	14.990	12.130	14.020	12.749	4,814,346
2023-01-16	11.070	13.190	11.070	12.550	11.412	3,320,924
2023-01-15	9.230	11.070	9.230	11.070	10.067	3,206,827
2023-01-12	8.560	9.330	8.450	9.230	8.393	2,633,831
2023-01-11	8.650	9.120	8.440	8.560	7.784	1,519,358
2023-01-10	8.220	8.900	8.120	8.650	7.866	2,523,167
2023-01-09	8.010	8.460	8.010	8.220	7.475	898,361
2023-01-05	7.740	8.090	7.740	8.010	7.284	677,788
2023-01-04	7.670	7.840	7.450	7.740	7.038	460,221
2023-01-03	7.520	7.760	7.520	7.670	6.975	464,537
2023-01-02	7.350	7.550	7.350	7.520	6.838	269,351
2022-12-29	7.460	7.540	7.330	7.350	6.684	277,983
2022-12-28	7.390	7.490	7.300	7.460	6.784	296,079
2022-12-27	7.380	7.640	7.350	7.390	6.720	387,063
2022-12-26	7.280	7.480	7.260	7.380	6.711	235,078
2022-12-25	7.380	7.540	7.170	7.280	6.620	272,585
2022-12-22	7.800	7.900	7.250	7.380	6.711	403,328
2022-12-21	8.070	8.070	7.700	7.800	7.093	466,005
2022-12-20	8.110	8.340	8.000	8.070	7.339	486,952
2022-12-19	8.220	8.360	8.000	8.110	7.375	330,587
2022-12-18	8.240	8.460	8.160	8.220	7.475	539,432
2022-12-15	8.180	8.600	8.160	8.240	7.493	1,203,482
2022-12-14	8.210	8.510	8.150	8.180	7.439	1,026,200
2022-12-13	7.910	8.300	7.910	8.210	7.466	682,298
2022-12-12	8.220	8.220	7.790	7.910	7.193	1,293,147
2022-12-11	8.250	8.590	8.100	8.220	7.475	951,092
2022-12-08	8.210	8.450	8.170	8.250	7.502	306,316
2022-12-07	8.230	8.650	8.160	8.210	7.466	974,793
2022-12-06	7.890	8.400	7.750	8.230	7.484	1,324,213
2022-12-05	7.970	8.080	7.580	7.890	7.175	598,451
2022-12-04	7.550	8.080	7.550	7.970	7.248	899,454
2022-12-01	7.360	7.800	7.300	7.550	6.866	896,708
2022-11-30	7.320	7.390	7.000	7.360	6.693	1,366,993
2022-11-29	7.350	7.560	7.270	7.320	6.656	646,689
2022-11-28	7.030	7.550	7.030	7.350	6.684	1,946,416
2022-11-27	6.680	7.130	6.660	7.030	6.393	2,674,886
2022-11-24	6.600	6.700	6.500	6.680	6.075	1,124,602
2022-11-23	6.630	6.750	6.540	6.600	6.002	1,314,818
2022-11-22	6.310	6.870	6.310	6.630	6.029	3,813,322
2022-11-21	5.990	6.370	5.990	6.310	5.738	4,225,357
2022-11-20	5.960	6.050	5.950	5.990	5.447	525,097
2022-11-17	6.010	6.100	5.940	5.960	5.420	800,147
2022-11-16	5.820	6.080	5.820	6.010	5.465	1,381,735
2022-11-15	5.860	5.940	5.800	5.820	5.292	568,132
2022-11-14	5.930	5.980	5.820	5.860	5.329	798,247
2022-11-13	5.810	5.980	5.810	5.930	5.392	1,415,804
2022-11-10	5.580	5.860	5.580	5.810	5.283	1,108,920
2022-11-09	5.550	5.710	5.530	5.580	5.074	426,166
2022-11-08	5.580	5.760	5.530	5.550	5.047	829,917
2022-11-07	5.510	5.640	5.510	5.580	5.074	187,263
2022-11-06	5.520	5.590	5.450	5.510	5.011	137,489
2022-11-03	5.540	5.560	5.410	5.520	5.020	366,982
2022-11-02	5.620	5.680	5.520	5.540	5.038	459,715

← NewerPage 16 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.