Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.290	20.500	20.260	20.290	19.981	162,436
2025-04-17	20.620	20.680	20.260	20.290	19.981	272,021
2025-04-16	20.820	21.000	20.550	20.620	20.306	261,364
2025-04-15	20.880	21.080	20.710	20.820	20.503	416,028
2025-04-14	21.100	21.250	20.810	20.880	20.562	505,617
2025-04-13	19.800	21.300	19.800	21.100	20.779	1,009,177
2025-04-10	19.290	20.200	19.290	19.800	19.499	216,733
2025-04-09	20.260	20.260	19.200	19.290	18.996	318,006
2025-04-08	20.000	20.490	20.000	20.260	19.952	271,837
2025-04-07	20.170	20.170	19.520	20.000	19.696	365,451
2025-04-06	21.160	21.160	20.020	20.170	19.863	398,024
2025-04-03	20.940	21.400	20.930	21.160	20.838	404,773
2025-03-27	20.890	21.300	20.850	20.940	20.621	256,628
2025-03-26	21.020	21.400	20.870	20.890	20.572	604,249
2025-03-25	21.280	21.380	21.000	21.020	20.700	339,491
2025-03-24	21.300	21.810	21.230	21.280	20.956	564,018
2025-03-23	21.260	21.660	21.200	21.300	20.976	506,891
2025-03-20	21.680	21.880	21.230	21.260	20.936	348,761
2025-03-19	21.900	21.900	21.630	21.680	21.350	192,804
2025-03-18	21.810	22.150	21.800	21.900	21.567	281,675
2025-03-17	22.230	22.430	21.800	21.810	21.478	619,448
2025-03-16	22.480	22.690	22.150	22.230	21.892	494,210
2025-03-13	22.500	22.800	22.410	22.480	22.138	307,444
2025-03-12	22.090	23.290	22.090	22.500	22.158	938,569
2025-03-11	22.150	22.170	21.820	22.090	21.754	360,609
2025-03-10	22.580	22.800	22.150	22.150	21.813	399,155
2025-03-09	22.830	23.100	22.500	22.580	22.236	291,223
2025-03-06	23.030	23.200	22.800	22.830	22.483	186,119
2025-03-05	22.780	23.300	22.520	23.030	22.680	574,456
2025-03-04	23.120	23.130	22.700	22.780	22.433	240,693
2025-03-03	23.190	23.500	23.060	23.120	22.768	118,395
2025-03-02	23.400	23.700	23.160	23.190	22.837	565,981
2025-02-27	22.920	23.570	22.820	23.400	23.044	913,526
2025-02-26	22.720	23.290	22.720	22.920	22.571	254,769
2025-02-25	23.310	23.480	22.700	22.720	22.374	459,064
2025-02-24	23.070	23.420	22.950	23.310	22.955	394,151
2025-02-23	23.310	23.570	23.060	23.070	22.719	311,779
2025-02-20	23.000	23.570	23.000	23.310	22.955	468,404
2025-02-19	22.470	23.200	22.470	23.000	22.650	746,598
2025-02-18	22.400	22.600	22.300	22.470	22.128	199,055
2025-02-17	22.500	22.880	22.250	22.400	22.059	354,666
2025-02-16	21.570	22.880	21.570	22.500	22.158	568,854
2025-02-13	21.960	22.000	21.360	21.570	21.242	176,532
2025-02-12	22.490	22.490	21.610	21.960	21.626	288,177
2025-02-11	23.020	23.220	22.250	22.490	22.148	253,331
2025-02-10	23.040	23.250	22.990	23.020	22.670	66,862
2025-02-09	23.200	23.390	23.010	23.040	22.689	138,998
2025-02-06	23.100	23.360	23.040	23.200	22.847	135,745
2025-02-05	23.110	23.370	23.000	23.100	22.748	158,096
2025-02-04	23.360	23.830	23.100	23.110	22.758	307,589
2025-02-03	23.800	24.100	23.260	23.360	23.004	540,712
2025-02-02	23.800	24.900	23.800	23.800	23.438	2,311,970
2025-01-30	23.460	24.000	23.400	23.800	23.438	515,166
2025-01-29	23.210	23.980	23.210	23.460	23.103	792,687
2025-01-28	22.350	23.550	22.350	23.210	22.857	718,047
2025-01-27	23.080	23.290	22.300	22.350	22.010	479,118
2025-01-26	22.730	23.300	22.730	23.080	22.729	327,940
2025-01-23	23.570	23.800	22.670	22.730	22.384	1,142,193
2025-01-22	24.300	24.790	23.500	23.570	23.211	1,013,020
2025-01-21	24.530	24.870	24.010	24.300	23.930	472,552

← NewerPage 7 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.