Egyptian Media Production City historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.610 | 4.790 | 4.610 | 4.640 | 4.219 | 1,185,788 |
| 2022-08-07 | 4.530 | 4.660 | 4.520 | 4.610 | 4.192 | 569,832 |
| 2022-08-04 | 4.370 | 4.580 | 4.370 | 4.530 | 4.119 | 824,786 |
| 2022-08-03 | 4.370 | 4.450 | 4.350 | 4.370 | 3.974 | 363,603 |
| 2022-08-02 | 4.250 | 4.380 | 4.240 | 4.370 | 3.974 | 331,721 |
| 2022-08-01 | 4.320 | 4.400 | 4.240 | 4.250 | 3.865 | 380,646 |
| 2022-07-31 | 4.280 | 4.370 | 4.280 | 4.320 | 3.928 | 160,600 |
| 2022-07-28 | 4.310 | 4.320 | 4.240 | 4.280 | 3.892 | 317,094 |
| 2022-07-27 | 4.360 | 4.400 | 4.300 | 4.310 | 3.919 | 206,692 |
| 2022-07-26 | 4.330 | 4.450 | 4.300 | 4.360 | 3.965 | 473,364 |
| 2022-07-25 | 4.400 | 4.460 | 4.250 | 4.330 | 3.938 | 694,234 |
| 2022-07-24 | 4.320 | 4.450 | 4.320 | 4.400 | 4.001 | 382,688 |
| 2022-07-21 | 4.160 | 4.350 | 4.160 | 4.320 | 3.928 | 687,701 |
| 2022-07-20 | 4.160 | 4.260 | 4.140 | 4.160 | 3.783 | 425,067 |
| 2022-07-19 | 4.100 | 4.200 | 4.100 | 4.160 | 3.783 | 324,926 |
| 2022-07-18 | 4.020 | 4.150 | 4.000 | 4.100 | 3.728 | 661,578 |
| 2022-07-17 | 4.050 | 4.070 | 3.990 | 4.020 | 3.656 | 104,808 |
| 2022-07-07 | 4.020 | 4.150 | 4.000 | 4.050 | 3.683 | 375,039 |
| 2022-07-06 | 3.920 | 4.050 | 3.900 | 4.020 | 3.656 | 705,032 |
| 2022-07-05 | 3.910 | 4.030 | 3.900 | 3.920 | 3.565 | 328,402 |
| 2022-07-04 | 4.100 | 4.150 | 3.900 | 3.910 | 3.556 | 226,321 |
| 2022-07-03 | 4.230 | 4.250 | 4.090 | 4.100 | 3.728 | 204,985 |
| 2022-06-29 | 4.180 | 4.350 | 4.160 | 4.230 | 3.847 | 283,481 |
| 2022-06-28 | 4.230 | 4.300 | 4.100 | 4.180 | 3.801 | 203,446 |
| 2022-06-27 | 4.300 | 4.380 | 4.210 | 4.230 | 3.847 | 304,426 |
| 2022-06-26 | 4.340 | 4.490 | 4.270 | 4.300 | 3.910 | 860,635 |
| 2022-06-23 | 4.420 | 4.450 | 4.320 | 4.340 | 3.947 | 216,623 |
| 2022-06-22 | 4.500 | 4.510 | 4.370 | 4.420 | 4.019 | 257,204 |
| 2022-06-21 | 4.480 | 4.580 | 4.480 | 4.500 | 4.092 | 133,605 |
| 2022-06-20 | 4.590 | 4.640 | 4.460 | 4.480 | 4.074 | 646,721 |
| 2022-06-19 | 4.720 | 4.790 | 4.550 | 4.590 | 4.174 | 1,171,333 |
| 2022-06-16 | 4.590 | 4.770 | 4.590 | 4.720 | 4.292 | 1,430,138 |
| 2022-06-15 | 4.630 | 4.680 | 4.560 | 4.590 | 4.174 | 650,408 |
| 2022-06-14 | 4.720 | 4.760 | 4.600 | 4.630 | 4.210 | 576,585 |
| 2022-06-13 | 5.180 | 5.180 | 4.670 | 4.720 | 4.292 | 602,727 |
| 2022-06-12 | 5.190 | 5.200 | 5.140 | 5.180 | 4.256 | 664,979 |
| 2022-06-09 | 5.160 | 5.230 | 5.140 | 5.190 | 4.264 | 507,795 |
| 2022-06-08 | 5.080 | 5.190 | 5.080 | 5.160 | 4.239 | 308,315 |
| 2022-06-07 | 5.040 | 5.160 | 5.030 | 5.080 | 4.174 | 729,901 |
| 2022-06-06 | 4.930 | 5.070 | 4.930 | 5.040 | 4.141 | 408,893 |
| 2022-06-05 | 4.810 | 5.000 | 4.800 | 4.930 | 4.050 | 287,542 |
| 2022-06-02 | 4.680 | 4.860 | 4.630 | 4.810 | 3.952 | 167,964 |
| 2022-06-01 | 4.800 | 4.810 | 4.660 | 4.680 | 3.845 | 178,631 |
| 2022-05-31 | 4.710 | 4.820 | 4.710 | 4.800 | 3.944 | 275,419 |
| 2022-05-30 | 4.740 | 4.820 | 4.680 | 4.710 | 3.870 | 291,493 |
| 2022-05-29 | 4.820 | 4.890 | 4.710 | 4.740 | 3.894 | 267,917 |
| 2022-05-26 | 4.870 | 4.930 | 4.790 | 4.820 | 3.960 | 324,504 |
| 2022-05-25 | 5.050 | 5.100 | 4.850 | 4.870 | 4.001 | 1,016,100 |
| 2022-05-24 | 5.000 | 5.140 | 4.970 | 5.050 | 4.149 | 641,777 |
| 2022-05-23 | 4.870 | 5.100 | 4.870 | 5.000 | 4.108 | 664,708 |
| 2022-05-22 | 4.840 | 5.050 | 4.840 | 4.870 | 4.001 | 485,267 |
| 2022-05-19 | 4.880 | 4.880 | 4.750 | 4.840 | 3.976 | 197,664 |
| 2022-05-18 | 4.850 | 4.960 | 4.850 | 4.880 | 4.009 | 231,208 |
| 2022-05-17 | 4.810 | 4.950 | 4.780 | 4.850 | 3.985 | 298,597 |
| 2022-05-16 | 4.870 | 4.920 | 4.770 | 4.810 | 3.952 | 167,288 |
| 2022-05-15 | 4.910 | 5.080 | 4.820 | 4.870 | 4.001 | 278,857 |
| 2022-05-12 | 5.100 | 5.100 | 4.900 | 4.910 | 4.034 | 334,877 |
| 2022-05-11 | 5.000 | 5.120 | 5.000 | 5.100 | 4.190 | 274,898 |
| 2022-05-10 | 5.000 | 5.190 | 4.930 | 5.000 | 4.108 | 754,342 |
| 2022-05-09 | 5.160 | 5.240 | 4.970 | 5.000 | 4.108 | 1,109,505 |
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.