Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.860	32.890	32.250	32.850	32.350	527,363
2025-07-27	33.930	34.170	32.260	32.860	32.360	859,660
2025-07-23	33.980	34.880	33.600	33.930	33.414	480,774
2025-07-22	33.500	34.450	33.260	33.980	33.463	1,001,246
2025-07-21	33.500	34.230	33.250	33.500	32.990	1,212,836
2025-07-20	32.950	33.990	31.510	33.500	32.990	1,774,515
2025-07-17	33.120	33.540	31.770	32.950	32.449	1,170,497
2025-07-16	34.000	34.360	33.020	33.120	32.616	554,376
2025-07-15	34.000	34.880	33.850	34.000	33.483	1,695,599
2025-07-14	34.250	34.490	33.450	34.000	33.483	1,345,512
2025-07-13	34.740	35.500	34.200	34.250	33.729	704,837
2025-07-10	32.900	34.990	32.700	34.740	34.211	2,391,611
2025-07-09	33.700	33.700	32.370	32.900	32.399	1,989,878
2025-07-07	34.400	34.400	33.600	33.700	33.187	1,193,360
2025-07-06	33.050	35.010	33.050	34.400	33.876	1,855,214
2025-07-02	31.310	33.500	31.310	33.050	32.547	2,292,578
2025-07-01	30.700	31.310	30.240	31.310	30.833	2,965,869
2025-06-30	29.900	32.000	29.600	30.700	30.233	4,705,409
2025-06-29	27.710	31.240	27.710	29.900	29.445	7,591,247
2025-06-25	27.260	28.100	26.980	27.710	27.288	2,306,117
2025-06-24	26.950	27.950	26.700	27.260	26.845	3,271,975
2025-06-23	27.050	27.600	26.710	26.950	26.540	1,166,026
2025-06-22	25.410	27.350	24.600	27.050	26.638	3,320,492
2025-06-19	26.100	26.300	25.010	25.410	25.023	2,517,417
2025-06-18	24.500	26.500	23.830	26.100	25.703	2,804,524
2025-06-17	25.970	25.970	24.270	24.500	24.127	2,214,672
2025-06-16	23.470	25.970	23.400	25.970	25.575	3,549,734
2025-06-15	24.190	24.190	21.300	23.470	23.113	1,036,752
2025-06-12	24.470	24.800	23.900	24.190	23.822	3,214,497
2025-06-11	23.700	24.800	23.700	24.470	24.098	2,382,949
2025-06-10	23.060	23.880	23.060	23.700	23.339	692,326
2025-06-04	23.400	23.580	22.800	23.060	22.709	2,315,906
2025-06-03	22.300	23.500	22.300	23.400	23.044	2,310,005
2025-06-02	21.630	22.340	21.630	22.300	21.961	2,230,322
2025-06-01	21.000	21.690	21.000	21.630	21.301	1,212,199
2025-05-29	20.900	21.350	20.890	21.000	20.680	700,764
2025-05-28	21.000	21.600	20.860	20.900	20.582	830,050
2025-05-27	20.780	21.120	20.670	21.000	20.680	204,445
2025-05-26	21.100	21.300	20.740	20.780	20.464	272,054
2025-05-25	20.570	21.460	20.570	21.100	20.779	713,990
2025-05-22	20.450	20.940	20.450	20.570	20.257	305,497
2025-05-21	20.030	20.540	19.960	20.450	20.139	314,858
2025-05-20	20.190	20.490	19.900	20.030	19.725	391,609
2025-05-19	20.790	20.790	20.140	20.190	19.883	356,396
2025-05-18	21.150	21.300	20.750	20.790	20.474	245,409
2025-05-15	21.290	21.500	21.080	21.150	20.828	197,727
2025-05-14	21.570	21.740	21.200	21.290	20.966	309,014
2025-05-13	21.840	22.150	21.550	21.570	21.242	544,246
2025-05-12	21.460	22.100	21.450	21.840	21.508	1,185,287
2025-05-11	21.540	21.800	21.410	21.460	21.133	354,019
2025-05-08	21.430	21.750	21.330	21.540	21.212	547,696
2025-05-07	21.320	21.840	21.310	21.430	21.104	977,093
2025-05-06	21.360	21.600	21.310	21.320	20.996	217,587
2025-05-05	21.410	21.700	21.350	21.360	21.035	666,234
2025-05-04	21.300	21.730	21.300	21.410	21.084	463,764
2025-04-30	21.220	21.850	21.220	21.230	20.907	1,149,956
2025-04-29	20.880	21.450	20.880	21.220	20.897	959,062
2025-04-28	20.860	21.040	20.760	20.880	20.562	378,448
2025-04-27	20.480	21.090	20.480	20.860	20.543	457,496
2025-04-23	20.290	20.620	20.290	20.480	20.168	367,017

← NewerPage 6 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.