Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44.350	45.000	43.610	43.800	43.800	405,546
2026-07-21	44.950	45.300	44.200	44.350	44.350	437,193
2026-07-20	43.100	44.950	42.600	44.950	44.950	516,996
2026-07-19	43.970	44.350	43.020	43.100	43.100	382,799
2026-07-16	43.870	44.880	43.310	43.970	43.970	551,570
2026-07-15	42.000	43.900	42.000	43.870	43.870	764,901
2026-07-14	42.160	42.400	41.000	42.000	42.000	822,246
2026-07-13	42.250	43.390	42.000	42.160	42.160	973,810
2026-07-12	42.250	43.000	41.950	42.250	42.250	439,185
2026-07-09	40.670	43.200	40.670	42.250	42.250	1,632,806
2026-07-08	41.000	41.010	39.920	40.670	40.670	1,126,782
2026-07-07	38.990	41.000	38.510	41.000	41.000	1,872,725
2026-07-06	38.150	39.290	38.000	38.990	38.990	456,296
2026-07-05	38.620	39.000	37.700	38.150	38.150	733,229
2026-07-01	38.420	38.890	37.510	38.620	38.620	853,873
2026-06-30	38.210	39.050	38.030	38.420	38.420	399,511
2026-06-29	38.070	38.690	37.150	38.210	38.210	805,655
2026-06-28	38.410	40.300	37.550	38.070	38.070	2,439,391
2026-06-25	37.200	38.410	36.700	38.410	38.410	1,955,100
2026-06-24	36.500	37.790	36.210	37.200	37.200	3,534,558
2026-06-23	34.010	36.800	33.900	36.500	36.500	4,534,233
2026-06-22	33.700	34.320	33.670	34.010	34.010	1,496,464
2026-06-21	31.930	33.810	31.740	33.700	33.700	1,779,438
2026-06-17	32.260	32.500	31.840	31.930	31.930	337,460
2026-06-16	32.000	32.500	31.720	32.260	32.260	406,937
2026-06-15	32.290	32.790	31.830	32.000	32.000	353,696
2026-06-14	32.150	33.250	32.000	32.290	32.290	325,066
2026-06-11	32.690	32.690	31.150	32.150	32.150	297,516
2026-06-10	33.410	33.500	32.300	32.690	32.690	711,753
2026-06-09	33.740	34.250	33.000	33.410	33.410	556,637
2026-06-08	34.000	34.450	33.120	33.740	33.740	1,054,816
2026-06-07	33.300	34.550	32.750	34.000	34.000	1,058,545
2026-06-04	32.990	33.500	32.500	33.300	33.300	741,013
2026-06-03	32.900	33.700	32.600	32.990	32.990	996,121
2026-06-02	32.000	33.130	31.650	32.900	32.900	1,482,594
2026-06-01	31.100	32.500	31.100	32.000	32.000	695,885
2026-05-25	30.860	31.250	30.610	31.100	31.100	358,666
2026-05-24	31.000	31.700	30.800	30.860	30.860	358,992
2026-05-21	31.420	31.900	30.920	31.000	31.000	313,580
2026-05-20	32.120	32.200	31.060	31.420	31.420	374,051
2026-05-19	31.010	32.170	31.010	32.120	32.120	360,913
2026-05-18	32.500	32.500	30.700	31.010	31.010	353,518
2026-05-17	32.280	33.000	32.040	32.500	32.500	489,980
2026-05-14	32.000	32.900	31.700	32.280	32.280	1,023,064
2026-05-13	32.090	32.300	31.640	32.000	32.000	487,819
2026-05-12	31.750	32.100	31.750	32.090	32.090	654,585
2026-05-11	31.700	31.760	31.220	31.750	31.750	555,257
2026-05-10	31.000	31.700	30.700	31.700	31.700	803,645
2026-05-06	30.100	31.370	30.100	31.000	31.000	761,838
2026-05-05	30.400	30.700	30.010	30.100	30.100	382,985
2026-05-04	30.930	31.380	30.160	30.400	30.400	400,350
2026-05-03	30.650	30.950	30.120	30.930	30.930	234,511
2026-04-30	31.110	31.270	30.650	30.650	30.650	396,653
2026-04-29	31.510	31.600	31.100	31.110	31.110	371,951
2026-04-28	31.890	32.000	31.060	31.510	31.510	481,491
2026-04-27	32.100	32.490	31.710	31.890	31.890	401,312
2026-04-26	30.880	32.100	30.880	32.100	32.100	1,171,342
2026-04-23	30.900	31.480	30.800	30.880	30.880	483,109
2026-04-22	31.500	31.690	30.710	30.900	30.900	1,346,067
2026-04-21	28.600	31.750	28.600	31.500	31.500	3,523,408

← NewerPage 2 of 3 · 122 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.