Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.860	29.000	28.440	28.600	28.600	405,018
2026-04-19	28.630	29.300	28.600	28.860	28.860	281,250
2026-04-16	29.100	29.500	28.600	28.630	28.630	283,841
2026-04-15	28.500	29.180	28.480	29.100	29.100	621,251
2026-04-14	28.940	28.990	28.420	28.500	28.500	290,897
2026-04-09	29.470	29.610	28.870	28.940	28.940	416,863
2026-04-08	28.770	29.500	28.770	29.470	29.470	545,107
2026-04-07	28.870	29.300	28.500	28.770	28.770	338,285
2026-04-06	29.200	29.690	28.700	28.870	28.870	462,754
2026-04-05	27.930	29.510	27.930	29.200	29.200	858,113
2026-04-02	27.990	28.080	27.510	27.930	27.930	334,436
2026-04-01	28.630	28.800	27.820	27.990	27.990	737,582
2026-03-31	28.650	29.000	28.550	28.630	28.630	232,548
2026-03-30	28.980	29.500	28.500	28.650	28.650	859,711
2026-03-29	28.590	29.230	28.550	28.980	28.980	732,874
2026-03-26	29.220	29.750	28.550	28.590	28.590	520,406
2026-03-25	27.410	29.800	27.410	29.220	29.220	2,134,007
2026-03-24	26.870	27.880	26.870	27.410	27.410	458,505
2026-03-18	26.640	27.000	26.640	26.870	26.870	144,527
2026-03-17	26.490	26.860	26.130	26.640	26.640	135,080
2026-03-16	26.350	26.690	25.800	26.490	26.490	140,993
2026-03-15	26.470	27.000	26.260	26.350	26.350	182,486
2026-03-12	26.500	27.500	26.440	26.470	26.470	338,450
2026-03-11	25.560	26.500	25.560	26.500	26.500	328,068
2026-03-10	25.540	25.970	25.540	25.560	25.560	217,876
2026-03-09	25.470	25.950	25.470	25.540	25.540	186,451
2026-03-08	25.760	26.180	25.300	25.470	25.470	159,203
2026-03-05	25.290	26.380	25.290	25.760	25.760	255,929
2026-03-04	25.680	25.860	24.600	25.290	25.290	176,723
2026-03-03	25.540	25.830	24.600	25.680	25.680	160,328
2026-03-02	25.750	26.000	25.170	25.540	25.540	164,267
2026-03-01	26.690	26.690	24.050	25.750	25.750	274,689
2026-02-26	25.990	28.460	25.500	26.690	26.690	291,959
2026-02-25	27.100	27.100	25.800	25.990	25.990	229,771
2026-02-24	27.000	27.200	26.920	27.100	27.100	208,108
2026-02-23	26.710	27.360	26.710	27.000	27.000	186,256
2026-02-22	27.960	28.270	26.600	26.710	26.710	588,557
2026-02-19	28.500	28.780	27.920	27.960	27.960	293,799
2026-02-18	28.410	28.850	28.110	28.500	28.500	644,980
2026-02-17	27.400	28.750	27.300	28.410	28.410	1,258,688
2026-02-16	27.570	28.080	27.320	27.400	27.400	659,234
2026-02-15	27.220	27.940	27.220	27.570	27.570	667,231
2026-02-12	27.010	27.450	26.910	27.220	27.220	281,755
2026-02-11	27.030	27.500	27.000	27.010	27.010	626,311
2026-02-10	27.270	27.680	26.950	27.030	27.030	469,495
2026-02-09	26.630	27.900	26.550	27.270	27.270	1,586,014
2026-02-08	26.250	26.670	26.250	26.630	26.630	203,895
2026-02-05	26.300	26.580	26.000	26.250	26.250	398,895
2026-02-04	26.830	27.000	26.020	26.300	26.300	290,691
2026-02-03	26.500	27.290	26.500	26.830	26.830	434,028
2026-02-02	25.860	26.590	25.860	26.500	26.500	301,942
2026-02-01	26.060	26.200	25.550	25.860	25.860	146,233
2026-01-28	26.080	26.280	25.420	26.060	26.060	211,656
2026-01-27	26.410	26.550	25.250	26.080	26.080	143,607
2026-01-26	26.460	26.640	26.300	26.410	26.410	313,822
2026-01-25	26.260	26.680	26.260	26.460	26.460	471,781
2026-01-22	25.490	26.450	25.490	26.260	26.260	834,520
2026-01-21	25.520	25.830	25.400	25.490	25.490	347,793
2026-01-20	25.510	25.980	25.510	25.520	25.520	554,200
2026-01-19	25.030	25.540	25.030	25.450	25.450	277,523

← NewerPage 3 of 5 · 244 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.