Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.240	31.470	29.850	30.600	30.600	1,381,735
2025-10-21	31.430	31.430	29.530	30.240	30.240	1,322,923
2025-10-20	32.000	32.250	25.650	31.490	31.490	798,867
2025-10-19	31.470	32.150	31.110	32.000	32.000	1,578,325
2025-10-16	31.600	32.130	31.420	31.470	31.470	795,645
2025-10-15	31.670	32.000	31.450	31.600	31.600	351,298
2025-10-14	31.610	32.350	31.610	31.670	31.670	721,325
2025-10-13	31.800	32.180	31.330	31.610	31.610	607,168
2025-10-12	33.800	33.900	31.800	31.800	31.800	1,263,821
2025-10-08	33.770	34.900	33.770	33.800	33.800	1,111,837
2025-10-07	34.900	35.200	33.700	33.770	33.770	572,762
2025-10-06	35.620	35.800	34.860	34.900	34.900	397,103
2025-10-05	35.570	36.000	34.550	35.620	35.620	1,123,258
2025-10-02	35.480	36.000	35.130	35.570	35.570	460,790
2025-10-01	34.420	35.500	34.260	35.480	35.480	1,228,562
2025-09-30	33.890	34.500	33.600	34.420	34.420	538,761
2025-09-29	34.040	34.360	33.250	33.890	33.890	1,504,842
2025-09-28	33.830	34.290	33.450	34.040	34.040	293,575
2025-09-25	32.810	33.850	32.810	33.830	33.830	321,235
2025-09-24	32.990	33.490	32.270	32.810	32.810	332,412
2025-09-23	33.390	33.390	32.550	32.990	32.990	161,940
2025-09-22	33.020	33.500	31.870	33.400	33.400	350,452
2025-09-21	34.680	34.690	32.850	33.020	33.020	468,097
2025-09-18	34.500	34.800	33.700	34.680	34.680	370,094
2025-09-17	33.980	34.750	33.520	34.500	34.500	318,511
2025-09-16	35.200	35.450	33.800	33.980	33.980	415,773
2025-09-15	36.010	36.240	35.110	35.200	35.200	470,227
2025-09-14	36.250	37.190	35.520	36.010	36.010	1,294,928
2025-09-11	35.300	36.250	35.300	36.250	36.250	2,065,585
2025-09-10	34.100	35.600	33.300	35.300	35.300	2,072,117
2025-09-09	34.400	34.700	34.070	34.100	34.100	197,179
2025-09-08	34.680	34.800	34.080	34.400	34.400	633,053
2025-09-07	34.790	34.930	34.120	34.680	34.680	770,529
2025-09-03	34.000	35.050	33.920	34.790	34.790	884,890
2025-09-02	34.000	34.690	33.760	34.000	34.000	648,878
2025-09-01	33.780	34.040	32.600	34.000	34.000	354,002
2025-08-31	33.210	34.170	33.160	33.780	33.780	933,231
2025-08-28	33.000	33.630	33.000	33.210	33.210	588,884
2025-08-27	33.180	33.600	32.880	33.000	33.000	395,690
2025-08-26	34.000	34.300	32.900	33.180	33.180	508,770
2025-08-25	34.000	34.680	33.910	34.000	34.000	400,774
2025-08-24	35.000	35.000	33.500	34.000	34.000	740,882
2025-08-21	34.880	35.000	34.000	35.000	35.000	811,849
2025-08-20	35.150	35.840	34.400	34.880	34.880	640,101
2025-08-19	35.500	35.800	34.870	35.150	35.150	832,960
2025-08-18	34.440	36.000	34.440	35.500	35.500	4,127,048
2025-08-17	33.300	34.740	33.030	34.440	34.440	1,465,576
2025-08-14	34.030	34.180	33.300	33.300	33.300	281,002
2025-08-13	33.680	34.330	33.560	34.030	34.030	444,089
2025-08-12	34.670	34.700	33.650	33.680	33.680	425,230
2025-08-11	34.700	35.340	34.000	34.670	34.670	855,417
2025-08-10	35.250	35.250	34.000	34.700	34.700	1,857,186
2025-08-07	35.490	36.300	35.210	35.250	35.250	1,178,402
2025-08-06	34.250	35.720	34.030	35.490	35.490	2,307,834
2025-08-05	33.700	34.350	33.620	34.250	34.250	930,578
2025-08-04	34.160	34.700	33.610	33.700	33.700	1,081,664
2025-08-03	33.200	34.400	33.200	34.160	34.160	2,105,038
2025-07-31	32.000	33.300	31.510	33.200	33.200	567,887
2025-07-30	31.750	32.000	31.300	32.000	32.000	252,178
2025-07-29	32.850	32.850	31.210	31.750	31.750	611,558

← NewerPage 5 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.