Egyptian Media Production City historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.620 | 5.740 | 5.600 | 5.620 | 5.111 | 424,502 |
| 2022-10-31 | 5.530 | 5.690 | 5.510 | 5.620 | 5.111 | 567,778 |
| 2022-10-30 | 5.620 | 5.750 | 5.510 | 5.530 | 5.029 | 404,720 |
| 2022-10-27 | 5.500 | 5.730 | 5.500 | 5.620 | 5.111 | 786,858 |
| 2022-10-26 | 5.440 | 5.530 | 5.420 | 5.460 | 4.965 | 195,392 |
| 2022-10-25 | 5.500 | 5.580 | 5.400 | 5.440 | 4.947 | 406,087 |
| 2022-10-24 | 5.610 | 5.720 | 5.410 | 5.500 | 5.001 | 593,066 |
| 2022-10-23 | 5.450 | 5.760 | 5.450 | 5.610 | 5.102 | 824,705 |
| 2022-10-20 | 5.400 | 5.500 | 5.360 | 5.450 | 4.956 | 233,085 |
| 2022-10-19 | 5.460 | 5.500 | 5.310 | 5.400 | 4.911 | 231,481 |
| 2022-10-18 | 5.430 | 5.580 | 5.410 | 5.460 | 4.965 | 372,790 |
| 2022-10-17 | 5.380 | 5.530 | 5.350 | 5.430 | 4.938 | 573,723 |
| 2022-10-16 | 5.320 | 5.470 | 5.320 | 5.380 | 4.892 | 409,923 |
| 2022-10-13 | 5.190 | 5.390 | 5.150 | 5.320 | 4.838 | 382,222 |
| 2022-10-12 | 5.220 | 5.400 | 5.150 | 5.190 | 4.720 | 324,132 |
| 2022-10-11 | 5.390 | 5.470 | 5.120 | 5.220 | 4.747 | 371,417 |
| 2022-10-10 | 5.380 | 5.550 | 5.310 | 5.390 | 4.901 | 569,320 |
| 2022-10-09 | 5.660 | 5.700 | 5.340 | 5.380 | 4.892 | 507,527 |
| 2022-10-05 | 5.720 | 5.800 | 5.600 | 5.660 | 5.147 | 366,563 |
| 2022-10-04 | 5.680 | 5.830 | 5.680 | 5.720 | 5.202 | 337,431 |
| 2022-10-03 | 5.770 | 5.810 | 5.650 | 5.680 | 5.165 | 234,887 |
| 2022-10-02 | 5.880 | 5.940 | 5.730 | 5.770 | 5.247 | 353,063 |
| 2022-09-29 | 5.890 | 6.000 | 5.830 | 5.880 | 5.347 | 438,749 |
| 2022-09-28 | 6.020 | 6.050 | 5.830 | 5.890 | 5.356 | 527,747 |
| 2022-09-27 | 5.990 | 6.190 | 5.950 | 6.020 | 5.474 | 844,050 |
| 2022-09-26 | 5.870 | 6.150 | 5.870 | 5.990 | 5.447 | 870,200 |
| 2022-09-25 | 5.910 | 6.120 | 5.850 | 5.870 | 5.338 | 432,292 |
| 2022-09-22 | 5.970 | 6.040 | 5.800 | 5.910 | 5.374 | 438,795 |
| 2022-09-21 | 6.100 | 6.190 | 5.920 | 5.970 | 5.429 | 750,384 |
| 2022-09-20 | 6.040 | 6.200 | 5.900 | 6.100 | 5.547 | 1,350,666 |
| 2022-09-19 | 5.810 | 6.070 | 5.640 | 6.040 | 5.493 | 1,334,950 |
| 2022-09-18 | 6.420 | 6.500 | 5.710 | 5.810 | 5.283 | 2,227,922 |
| 2022-09-15 | 6.510 | 6.830 | 6.370 | 6.420 | 5.838 | 3,684,185 |
| 2022-09-14 | 6.260 | 6.630 | 6.070 | 6.510 | 5.920 | 4,081,694 |
| 2022-09-13 | 6.040 | 6.380 | 5.980 | 6.260 | 5.693 | 3,023,346 |
| 2022-09-12 | 6.210 | 6.250 | 6.000 | 6.040 | 5.493 | 2,148,795 |
| 2022-09-11 | 5.600 | 6.400 | 5.600 | 6.210 | 5.647 | 5,722,181 |
| 2022-09-08 | 5.330 | 5.660 | 5.330 | 5.600 | 5.092 | 1,420,755 |
| 2022-09-07 | 5.420 | 5.490 | 5.300 | 5.330 | 4.847 | 333,843 |
| 2022-09-06 | 5.370 | 5.490 | 5.340 | 5.420 | 4.929 | 339,607 |
| 2022-09-05 | 5.200 | 5.430 | 5.200 | 5.370 | 4.883 | 437,483 |
| 2022-09-04 | 5.180 | 5.280 | 5.040 | 5.200 | 4.729 | 276,733 |
| 2022-09-01 | 5.360 | 5.420 | 5.120 | 5.180 | 4.710 | 606,260 |
| 2022-08-31 | 5.470 | 5.540 | 5.350 | 5.360 | 4.874 | 734,855 |
| 2022-08-30 | 5.450 | 5.550 | 5.430 | 5.470 | 4.974 | 309,474 |
| 2022-08-29 | 5.420 | 5.600 | 5.420 | 5.450 | 4.956 | 1,327,837 |
| 2022-08-28 | 5.430 | 5.570 | 5.370 | 5.420 | 4.929 | 982,909 |
| 2022-08-25 | 5.370 | 5.500 | 5.360 | 5.430 | 4.938 | 704,441 |
| 2022-08-24 | 5.500 | 5.590 | 5.350 | 5.370 | 4.883 | 1,214,214 |
| 2022-08-23 | 5.690 | 5.820 | 5.420 | 5.500 | 5.001 | 1,574,205 |
| 2022-08-22 | 5.610 | 5.890 | 5.610 | 5.690 | 5.174 | 2,185,798 |
| 2022-08-21 | 5.070 | 5.870 | 5.070 | 5.610 | 5.102 | 3,526,635 |
| 2022-08-18 | 5.180 | 5.270 | 5.000 | 5.070 | 4.610 | 824,369 |
| 2022-08-17 | 5.250 | 5.340 | 5.020 | 5.180 | 4.710 | 1,318,327 |
| 2022-08-16 | 5.280 | 5.600 | 5.210 | 5.250 | 4.774 | 1,846,113 |
| 2022-08-15 | 4.790 | 5.410 | 4.790 | 5.280 | 4.801 | 3,687,936 |
| 2022-08-14 | 4.580 | 4.850 | 4.570 | 4.790 | 4.356 | 1,862,151 |
| 2022-08-11 | 4.560 | 4.640 | 4.540 | 4.580 | 4.165 | 252,219 |
| 2022-08-10 | 4.600 | 4.680 | 4.500 | 4.560 | 4.147 | 257,619 |
| 2022-08-09 | 4.640 | 4.760 | 4.580 | 4.600 | 4.183 | 483,545 |
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.