Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	5.610	5.770	5.500	5.600	4.601	575,234
2022-02-01	5.480	5.670	5.480	5.610	4.609	195,812
2022-01-31	5.360	5.570	5.360	5.480	4.502	257,992
2022-01-30	5.550	5.600	5.300	5.360	4.404	170,901
2022-01-26	5.640	5.680	5.520	5.550	4.560	248,554
2022-01-25	5.660	5.740	5.570	5.640	4.634	278,724
2022-01-24	5.740	5.800	5.610	5.660	4.650	435,909
2022-01-23	5.670	5.860	5.600	5.740	4.716	773,224
2022-01-20	5.660	5.890	5.570	5.670	4.658	784,548
2022-01-19	5.730	5.800	5.640	5.660	4.650	300,506
2022-01-18	5.610	5.760	5.610	5.730	4.708	353,607
2022-01-17	5.680	5.830	5.570	5.610	4.609	851,020
2022-01-16	5.700	5.840	5.560	5.680	4.667	875,783
2022-01-13	6.040	6.080	5.630	5.700	4.683	1,616,866
2022-01-12	6.190	6.260	6.030	6.040	4.962	456,193
2022-01-11	6.330	6.380	6.150	6.190	5.086	758,142
2022-01-10	6.460	6.500	6.300	6.330	5.201	757,729
2022-01-09	6.470	6.650	6.440	6.460	5.307	894,074
2022-01-05	6.340	6.630	6.340	6.470	5.316	1,845,446
2022-01-04	6.310	6.440	6.270	6.340	5.209	569,993
2022-01-03	6.260	6.500	6.160	6.310	5.184	2,005,680
2022-01-02	5.990	6.310	5.990	6.260	5.143	970,548
2021-12-30	5.990	6.110	5.910	5.990	4.921	212,790
2021-12-29	5.980	6.130	5.950	5.990	4.921	183,848
2021-12-28	5.980	6.070	5.910	5.980	4.913	130,074
2021-12-27	6.210	6.250	5.910	5.980	4.913	589,185
2021-12-26	6.170	6.420	6.170	6.210	5.102	1,117,328
2021-12-23	6.070	6.250	6.070	6.170	5.069	802,879
2021-12-22	5.870	6.300	5.870	6.070	4.987	1,736,039
2021-12-21	5.970	6.080	5.840	5.870	4.823	861,771
2021-12-20	6.200	6.200	5.910	5.970	4.905	1,439,323
2021-12-19	6.000	6.530	6.000	6.200	5.094	2,575,283
2021-12-16	6.080	6.350	5.930	6.000	4.929	819,880
2021-12-15	5.510	6.400	5.440	6.080	4.995	3,498,189
2021-12-14	5.390	5.710	5.280	5.510	4.527	1,068,496
2021-12-13	4.910	5.540	4.800	5.390	4.428	1,391,880
2021-12-12	4.940	5.090	4.900	4.910	4.034	160,304
2021-12-09	4.910	5.030	4.850	4.940	4.059	155,219
2021-12-08	4.910	5.040	4.820	4.910	4.034	57,091
2021-12-07	4.940	5.230	4.900	4.910	4.034	340,985
2021-12-06	4.890	5.150	4.890	4.940	4.059	334,461
2021-12-05	4.730	5.000	4.730	4.890	4.018	188,882
2021-12-02	4.780	4.860	4.700	4.730	3.886	117,918
2021-12-01	4.660	4.850	4.660	4.780	3.927	93,894
2021-11-30	4.660	4.700	4.600	4.660	3.829	67,621
2021-11-29	4.660	4.740	4.590	4.660	3.829	63,621
2021-11-28	4.620	4.750	4.370	4.660	3.829	127,846
2021-11-25	4.530	4.670	4.510	4.620	3.796	73,567
2021-11-24	4.450	4.550	4.450	4.530	3.722	91,126
2021-11-23	4.530	4.680	4.420	4.450	3.656	119,515
2021-11-22	4.530	4.530	4.200	4.530	3.722	21,030
2021-11-21	4.530	4.530	4.340	4.530	3.722	41,229
2021-11-18	4.530	4.550	4.500	4.530	3.722	51,228
2021-11-17	4.600	4.640	4.400	4.530	3.722	107,540
2021-11-16	4.760	4.760	4.570	4.600	3.779	268,552
2021-11-15	4.950	4.990	4.730	4.760	3.911	108,818
2021-11-14	4.930	5.000	4.900	4.950	4.067	102,415
2021-11-11	4.770	5.050	4.770	4.930	4.050	61,975
2021-11-10	4.910	5.000	4.720	4.770	3.919	68,803
2021-11-09	4.980	5.050	4.900	4.910	4.034	72,928

← NewerPage 20 of 21 · 1,212 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.