Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	26.270	26.900	25.660	25.770	25.378	1,111,221
2024-10-24	27.140	27.490	26.010	26.270	25.870	692,827
2024-10-23	28.400	28.800	27.000	27.140	26.727	1,150,075
2024-10-22	28.640	29.300	27.760	28.400	27.968	2,186,220
2024-10-21	26.050	29.240	25.610	28.640	28.204	3,553,538
2024-10-20	27.220	27.960	26.000	26.050	25.654	1,479,704
2024-10-17	27.800	28.370	26.850	27.220	26.806	1,497,076
2024-10-16	28.510	30.490	27.620	27.800	27.377	4,344,536
2024-10-15	26.050	28.590	26.050	28.510	28.076	4,897,447
2024-10-14	25.700	27.000	25.550	26.050	25.654	3,415,319
2024-10-13	24.590	28.650	24.590	25.700	25.309	8,621,668
2024-10-10	25.400	27.240	24.540	24.590	24.216	6,097,391
2024-10-09	23.780	26.290	23.780	25.400	25.013	6,815,101
2024-10-08	22.410	23.790	22.410	23.780	23.418	4,264,842
2024-10-07	21.800	23.200	21.700	22.410	22.069	5,542,306
2024-10-03	20.710	22.370	20.710	21.800	21.468	3,011,257
2024-10-02	21.960	21.960	20.510	20.710	20.395	3,691,189
2024-10-01	20.600	21.990	20.600	21.960	21.626	4,223,398
2024-09-30	18.690	20.600	18.690	20.600	20.287	5,193,616
2024-09-29	18.400	18.850	18.280	18.690	18.406	497,070
2024-09-26	18.480	18.650	18.400	18.400	18.120	644,040
2024-09-25	18.430	18.670	18.370	18.480	18.199	229,874
2024-09-24	18.830	18.830	18.030	18.430	18.150	879,771
2024-09-23	18.900	19.180	18.780	18.830	18.543	488,042
2024-09-22	18.520	19.200	18.500	18.900	18.612	1,494,576
2024-09-19	18.500	18.710	18.470	18.520	18.238	249,835
2024-09-18	18.420	18.750	18.220	18.500	18.218	169,895
2024-09-17	18.700	18.920	18.360	18.420	18.140	249,676
2024-09-16	18.540	18.850	18.540	18.700	18.415	550,272
2024-09-12	18.400	18.670	18.400	18.540	18.258	164,449
2024-09-11	18.330	18.600	18.050	18.400	18.120	204,501
2024-09-10	18.700	19.050	18.270	18.330	18.051	192,452
2024-09-09	18.700	19.000	18.670	18.700	18.415	202,124
2024-09-08	19.510	19.540	18.600	18.700	18.415	632,958
2024-09-05	19.660	19.850	19.510	19.510	19.213	437,565
2024-09-04	19.700	19.980	19.530	19.660	19.361	622,550
2024-09-03	19.700	20.000	19.630	19.700	19.400	1,006,326
2024-09-02	20.010	20.300	19.560	19.700	19.400	794,136
2024-09-01	20.200	20.550	19.920	20.010	19.705	1,784,798
2024-08-29	19.290	20.220	19.020	20.200	19.893	3,708,924
2024-08-28	18.800	19.550	18.800	19.290	18.996	2,110,492
2024-08-27	18.740	18.970	18.650	18.800	18.514	600,474
2024-08-26	19.000	19.200	18.610	18.740	18.455	582,918
2024-08-25	18.420	19.100	18.420	19.000	18.711	780,717
2024-08-22	18.480	18.780	18.240	18.420	18.140	502,386
2024-08-21	18.750	18.960	18.300	18.480	18.199	575,328
2024-08-20	18.820	19.090	18.650	18.750	18.465	591,961
2024-08-19	18.950	19.500	18.780	18.820	18.534	1,325,104
2024-08-18	17.980	19.350	17.980	18.950	18.662	3,301,613
2024-08-15	17.760	18.300	17.760	17.980	17.706	856,251
2024-08-14	18.000	18.250	17.650	17.760	17.490	584,930
2024-08-13	17.500	18.490	17.440	18.000	17.726	1,007,926
2024-08-12	17.600	17.900	17.450	17.500	17.234	285,390
2024-08-11	17.470	17.790	17.270	17.600	17.332	576,522
2024-08-08	17.500	17.700	17.160	17.470	17.204	358,652
2024-08-07	16.790	17.650	16.790	17.500	17.234	693,167
2024-08-06	16.560	16.980	16.250	16.790	16.534	364,025
2024-08-05	17.520	17.520	15.700	16.560	15.816	785,212
2024-08-04	18.270	18.270	17.500	17.520	16.732	422,005
2024-08-01	18.200	18.650	18.100	18.270	17.449	1,081,618

← NewerPage 9 of 21 · 1,216 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.