Egyptian Media Production City historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 22.500 | 25.000 | 22.500 | 24.530 | 24.157 | 4,400,296 |
| 2025-01-19 | 22.040 | 22.990 | 22.040 | 22.500 | 22.158 | 667,671 |
| 2025-01-16 | 21.880 | 22.280 | 21.860 | 22.040 | 21.705 | 429,281 |
| 2025-01-15 | 21.480 | 21.900 | 21.410 | 21.880 | 21.547 | 231,121 |
| 2025-01-14 | 21.410 | 21.700 | 21.250 | 21.480 | 21.153 | 338,945 |
| 2025-01-13 | 21.400 | 22.400 | 21.310 | 21.410 | 21.084 | 420,274 |
| 2025-01-12 | 21.950 | 21.950 | 21.260 | 21.400 | 21.074 | 132,810 |
| 2025-01-09 | 22.150 | 22.300 | 21.810 | 21.950 | 21.616 | 201,914 |
| 2025-01-08 | 22.300 | 22.500 | 21.810 | 22.150 | 21.813 | 188,299 |
| 2025-01-06 | 22.590 | 22.700 | 22.010 | 22.300 | 21.961 | 847,203 |
| 2025-01-05 | 22.160 | 22.800 | 22.160 | 22.590 | 22.246 | 166,429 |
| 2025-01-02 | 21.380 | 22.450 | 21.380 | 22.160 | 21.823 | 163,548 |
| 2024-12-31 | 21.210 | 21.700 | 21.110 | 21.380 | 21.055 | 116,871 |
| 2024-12-30 | 22.070 | 22.200 | 21.180 | 21.210 | 20.887 | 172,704 |
| 2024-12-29 | 22.300 | 22.490 | 21.510 | 22.070 | 21.734 | 159,906 |
| 2024-12-26 | 22.570 | 22.610 | 22.250 | 22.300 | 21.961 | 157,153 |
| 2024-12-25 | 22.460 | 22.610 | 22.250 | 22.570 | 22.227 | 0 |
| 2024-12-24 | 22.360 | 23.000 | 22.110 | 22.460 | 22.118 | 648,657 |
| 2024-12-23 | 23.520 | 23.870 | 22.100 | 22.360 | 22.020 | 851,305 |
| 2024-12-22 | 22.500 | 23.520 | 22.500 | 23.520 | 23.162 | 882,668 |
| 2024-12-19 | 22.900 | 23.000 | 22.220 | 22.500 | 22.158 | 670,340 |
| 2024-12-18 | 24.200 | 24.270 | 22.700 | 22.900 | 22.551 | 808,037 |
| 2024-12-17 | 24.400 | 24.670 | 24.030 | 24.200 | 23.832 | 366,873 |
| 2024-12-16 | 24.590 | 24.900 | 24.200 | 24.400 | 24.029 | 683,327 |
| 2024-12-15 | 24.900 | 25.250 | 24.500 | 24.590 | 24.216 | 353,854 |
| 2024-12-12 | 24.950 | 25.400 | 24.900 | 24.900 | 24.521 | 607,970 |
| 2024-12-11 | 23.850 | 25.000 | 23.850 | 24.950 | 24.570 | 1,399,322 |
| 2024-12-10 | 24.180 | 24.400 | 23.810 | 23.850 | 23.487 | 578,140 |
| 2024-12-09 | 24.120 | 24.390 | 23.850 | 24.180 | 23.812 | 348,957 |
| 2024-12-08 | 24.350 | 24.680 | 24.100 | 24.120 | 23.753 | 311,860 |
| 2024-12-05 | 24.400 | 24.680 | 24.350 | 24.350 | 23.979 | 316,576 |
| 2024-12-04 | 24.420 | 24.650 | 24.300 | 24.400 | 24.029 | 352,617 |
| 2024-12-03 | 24.300 | 24.900 | 24.300 | 24.420 | 24.048 | 832,936 |
| 2024-12-02 | 24.650 | 25.250 | 24.300 | 24.300 | 23.930 | 902,172 |
| 2024-12-01 | 24.700 | 24.790 | 24.460 | 24.650 | 24.275 | 298,005 |
| 2024-11-28 | 24.520 | 24.770 | 24.270 | 24.700 | 24.324 | 187,476 |
| 2024-11-27 | 24.500 | 25.370 | 24.500 | 24.520 | 24.147 | 1,055,916 |
| 2024-11-26 | 24.480 | 24.900 | 24.480 | 24.500 | 24.127 | 151,757 |
| 2024-11-25 | 24.820 | 25.100 | 24.400 | 24.480 | 24.107 | 312,139 |
| 2024-11-24 | 24.700 | 25.290 | 24.700 | 24.820 | 24.442 | 1,039,022 |
| 2024-11-21 | 24.760 | 25.250 | 24.510 | 24.700 | 24.324 | 315,039 |
| 2024-11-20 | 25.100 | 25.370 | 24.750 | 24.760 | 24.383 | 573,401 |
| 2024-11-19 | 25.410 | 26.250 | 25.000 | 25.100 | 24.718 | 656,364 |
| 2024-11-18 | 26.270 | 26.380 | 25.190 | 25.410 | 25.023 | 524,568 |
| 2024-11-17 | 26.490 | 26.690 | 26.030 | 26.270 | 25.870 | 223,646 |
| 2024-11-14 | 26.290 | 26.520 | 26.100 | 26.490 | 26.087 | 509,342 |
| 2024-11-13 | 26.390 | 26.850 | 26.260 | 26.290 | 25.890 | 579,867 |
| 2024-11-12 | 26.900 | 27.000 | 26.260 | 26.390 | 25.988 | 658,105 |
| 2024-11-11 | 27.000 | 27.190 | 26.620 | 26.900 | 26.491 | 674,210 |
| 2024-11-10 | 27.100 | 27.460 | 26.690 | 27.000 | 26.589 | 356,844 |
| 2024-11-07 | 27.600 | 27.980 | 27.100 | 27.100 | 26.688 | 882,160 |
| 2024-11-06 | 27.350 | 28.040 | 27.350 | 27.600 | 27.180 | 1,042,435 |
| 2024-11-05 | 27.290 | 28.500 | 27.090 | 27.350 | 26.934 | 2,045,062 |
| 2024-11-04 | 27.530 | 27.960 | 27.240 | 27.290 | 26.875 | 810,249 |
| 2024-11-03 | 28.000 | 28.740 | 27.500 | 27.530 | 27.111 | 1,105,765 |
| 2024-10-31 | 27.870 | 28.870 | 26.910 | 28.000 | 27.574 | 3,361,927 |
| 2024-10-30 | 26.010 | 27.870 | 26.010 | 27.870 | 27.446 | 1,306,290 |
| 2024-10-29 | 27.120 | 28.310 | 26.010 | 26.010 | 25.614 | 2,762,159 |
| 2024-10-28 | 25.770 | 27.500 | 25.770 | 27.120 | 26.707 | 2,110,281 |
| 2024-10-27 | 26.270 | 26.900 | 25.660 | 25.770 | 25.378 | 1,111,221 |
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.