Egyptian Media Production City historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-08 | 5.300 | 5.300 | 5.150 | 5.160 | 4.239 | 439,652 |
| 2022-04-28 | 5.220 | 5.350 | 5.220 | 5.300 | 4.354 | 470,932 |
| 2022-04-27 | 5.310 | 5.390 | 5.200 | 5.220 | 4.289 | 133,862 |
| 2022-04-26 | 5.200 | 5.580 | 5.200 | 5.310 | 4.363 | 819,715 |
| 2022-04-21 | 4.710 | 5.250 | 4.710 | 5.200 | 4.272 | 953,467 |
| 2022-04-20 | 4.580 | 4.750 | 4.520 | 4.710 | 3.870 | 453,342 |
| 2022-04-19 | 4.490 | 4.610 | 4.450 | 4.580 | 3.763 | 215,683 |
| 2022-04-18 | 4.380 | 4.500 | 4.130 | 4.490 | 3.689 | 603,100 |
| 2022-04-17 | 4.730 | 4.820 | 4.350 | 4.380 | 3.599 | 692,237 |
| 2022-04-14 | 4.890 | 4.910 | 4.720 | 4.730 | 3.886 | 358,908 |
| 2022-04-13 | 4.860 | 5.030 | 4.800 | 4.890 | 4.018 | 604,090 |
| 2022-04-12 | 4.740 | 4.900 | 4.720 | 4.860 | 3.993 | 305,378 |
| 2022-04-11 | 4.990 | 5.080 | 4.700 | 4.740 | 3.894 | 527,464 |
| 2022-04-10 | 5.230 | 5.230 | 4.920 | 4.990 | 4.100 | 682,305 |
| 2022-04-07 | 5.770 | 5.780 | 5.120 | 5.230 | 4.297 | 2,171,653 |
| 2022-04-06 | 5.910 | 5.940 | 5.740 | 5.770 | 4.741 | 283,730 |
| 2022-04-05 | 5.890 | 6.070 | 5.840 | 5.910 | 4.856 | 1,390,432 |
| 2022-04-04 | 5.900 | 6.020 | 5.830 | 5.890 | 4.839 | 441,398 |
| 2022-04-03 | 5.730 | 6.100 | 5.730 | 5.900 | 4.847 | 1,424,065 |
| 2022-03-31 | 5.630 | 5.820 | 5.430 | 5.730 | 4.708 | 732,895 |
| 2022-03-30 | 5.680 | 5.830 | 5.620 | 5.630 | 4.626 | 806,181 |
| 2022-03-29 | 5.500 | 5.730 | 5.400 | 5.680 | 4.667 | 494,080 |
| 2022-03-28 | 5.700 | 5.850 | 5.450 | 5.500 | 4.519 | 303,354 |
| 2022-03-27 | 5.550 | 5.870 | 5.450 | 5.700 | 4.683 | 588,279 |
| 2022-03-24 | 5.730 | 5.920 | 5.500 | 5.550 | 4.560 | 546,450 |
| 2022-03-23 | 5.450 | 5.840 | 5.350 | 5.730 | 4.708 | 1,039,107 |
| 2022-03-22 | 5.340 | 5.660 | 5.340 | 5.450 | 4.478 | 553,875 |
| 2022-03-21 | 5.350 | 5.500 | 4.510 | 5.340 | 4.387 | 513,166 |
| 2022-03-20 | 5.390 | 5.500 | 5.310 | 5.350 | 4.395 | 373,724 |
| 2022-03-17 | 5.120 | 5.490 | 5.120 | 5.390 | 4.428 | 1,003,480 |
| 2022-03-16 | 4.880 | 5.160 | 4.880 | 5.120 | 4.207 | 619,920 |
| 2022-03-15 | 4.900 | 5.140 | 4.840 | 4.880 | 4.009 | 600,002 |
| 2022-03-14 | 5.040 | 5.040 | 4.870 | 4.900 | 4.026 | 132,047 |
| 2022-03-13 | 5.050 | 5.140 | 4.900 | 5.040 | 4.141 | 329,996 |
| 2022-03-10 | 4.640 | 5.220 | 4.630 | 5.050 | 4.149 | 1,881,844 |
| 2022-03-09 | 4.590 | 4.770 | 4.590 | 4.640 | 3.812 | 327,692 |
| 2022-03-08 | 4.650 | 4.670 | 4.510 | 4.590 | 3.771 | 133,983 |
| 2022-03-07 | 4.680 | 4.870 | 4.600 | 4.650 | 3.820 | 545,003 |
| 2022-03-06 | 4.740 | 4.770 | 4.660 | 4.680 | 3.845 | 298,162 |
| 2022-03-03 | 4.620 | 4.820 | 4.620 | 4.740 | 3.894 | 386,132 |
| 2022-03-02 | 4.660 | 4.760 | 4.600 | 4.620 | 3.796 | 298,995 |
| 2022-03-01 | 4.640 | 4.760 | 4.600 | 4.660 | 3.829 | 211,250 |
| 2022-02-28 | 4.640 | 4.680 | 4.540 | 4.640 | 3.812 | 59,501 |
| 2022-02-27 | 4.480 | 4.780 | 4.480 | 4.640 | 3.812 | 391,927 |
| 2022-02-24 | 5.100 | 5.100 | 4.400 | 4.480 | 3.681 | 828,584 |
| 2022-02-23 | 5.070 | 5.220 | 5.070 | 5.100 | 4.190 | 418,001 |
| 2022-02-22 | 5.200 | 5.200 | 5.000 | 5.070 | 4.165 | 334,299 |
| 2022-02-21 | 5.160 | 5.300 | 5.020 | 5.200 | 4.272 | 495,588 |
| 2022-02-20 | 5.010 | 5.260 | 5.000 | 5.160 | 4.239 | 418,202 |
| 2022-02-17 | 5.100 | 5.100 | 5.000 | 5.010 | 4.116 | 239,716 |
| 2022-02-16 | 5.160 | 5.230 | 5.090 | 5.100 | 4.190 | 277,328 |
| 2022-02-15 | 5.100 | 5.250 | 5.050 | 5.160 | 4.239 | 138,695 |
| 2022-02-14 | 4.950 | 5.120 | 4.850 | 5.100 | 4.190 | 721,387 |
| 2022-02-13 | 5.540 | 5.540 | 4.900 | 4.950 | 4.067 | 743,814 |
| 2022-02-10 | 5.610 | 5.610 | 5.530 | 5.540 | 4.552 | 183,370 |
| 2022-02-09 | 5.600 | 5.680 | 5.600 | 5.610 | 4.609 | 344,699 |
| 2022-02-08 | 5.650 | 5.750 | 5.590 | 5.600 | 4.601 | 170,018 |
| 2022-02-07 | 5.700 | 5.850 | 5.610 | 5.650 | 4.642 | 1,632,370 |
| 2022-02-06 | 5.640 | 5.820 | 5.600 | 5.700 | 4.683 | 443,086 |
| 2022-02-03 | 5.600 | 5.730 | 5.580 | 5.640 | 4.634 | 481,346 |
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.