Egyptian Media Production City historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	35.830	36.340	32.150	34.620	34.620	849,658
2026-10-15	36.980	36.980	35.620	35.970	35.970	160,981
2026-10-14	36.960	37.490	36.000	37.040	37.040	179,952
2026-10-13	37.000	37.500	34.530	36.390	36.390	366,551
2026-10-12	38.710	39.460	36.530	36.890	36.890	235,516
2026-10-11	40.850	40.850	38.530	39.390	39.390	909,499
2026-10-07	39.910	41.200	39.910	40.230	40.230	106,288
2026-10-06	40.700	40.940	39.910	40.000	40.000	119,362
2026-10-05	40.950	41.100	39.750	40.500	40.500	427,083
2026-10-04	39.200	40.970	39.200	40.900	40.900	479,239
2026-10-01	38.410	39.300	38.250	39.020	39.020	636,602
2026-09-30	38.480	38.600	37.700	38.140	38.140	297,186
2026-09-29	38.200	38.750	38.000	38.000	38.000	390,290
2026-09-28	38.260	39.180	37.650	37.920	37.920	1,068,773
2026-09-27	39.100	39.390	38.250	38.300	38.300	362,519
2026-09-24	39.050	39.200	38.500	38.990	38.990	392,945
2026-09-23	38.500	39.090	38.200	39.050	39.050	541,571
2026-09-22	38.270	38.990	38.070	38.210	38.210	176,609
2026-09-21	39.150	39.550	37.650	38.110	38.110	552,573
2026-09-20	40.000	40.400	39.560	39.640	39.640	461,625
2026-09-17	38.700	40.000	38.700	40.000	40.000	275,994
2026-09-16	38.800	39.250	38.330	38.600	38.600	273,763
2026-09-15	38.990	39.400	38.400	38.410	38.410	555,533
2026-09-14	40.100	40.250	38.310	38.990	38.990	667,131
2026-09-13	40.480	42.500	39.710	39.910	39.910	1,599,784
2026-09-10	40.000	40.180	38.600	39.970	39.970	1,060,533
2026-09-09	40.100	40.350	39.800	39.800	39.800	271,430
2026-09-08	40.950	40.950	39.840	40.240	40.240	515,245
2026-09-07	41.500	41.980	39.800	40.950	40.950	1,894,453
2026-09-06	43.400	43.500	41.000	41.240	41.240	1,100,406
2026-09-03	44.670	44.970	42.550	43.000	43.000	1,167,549
2026-09-02	42.500	44.980	42.420	44.010	44.010	1,964,707
2026-09-01	44.500	44.790	42.330	42.350	42.350	844,518
2026-08-31	44.840	46.150	43.100	43.400	43.400	989,912
2026-08-30	43.670	45.890	42.640	44.840	44.840	2,401,598
2026-08-26	42.000	43.860	41.510	42.350	42.350	1,125,529
2026-08-25	42.960	43.500	41.700	42.000	42.000	312,551
2026-08-24	42.350	43.000	41.900	42.950	42.950	1,017,333
2026-08-23	42.900	43.200	41.610	42.350	42.350	421,408
2026-08-20	41.650	42.880	39.500	42.880	42.880	721,721
2026-08-19	43.970	44.380	41.510	41.600	41.600	963,961
2026-08-18	44.960	45.500	43.250	43.970	43.970	669,106
2026-08-17	46.460	46.880	44.810	44.960	44.960	402,733
2026-08-16	46.100	47.680	45.510	46.460	46.460	842,871
2026-08-13	48.000	48.030	45.400	46.100	46.100	911,683
2026-08-12	51.550	51.990	47.520	48.000	48.000	1,206,470
2026-08-11	47.000	52.490	46.110	51.550	51.550	1,667,188
2026-08-10	45.750	47.000	45.240	47.000	47.000	242,101
2026-08-09	45.400	45.770	44.800	45.750	45.750	165,888
2026-08-06	45.100	45.450	44.610	45.400	45.400	176,461
2026-08-05	45.250	45.780	44.600	45.100	45.100	119,845
2026-08-04	45.150	45.790	44.220	45.250	45.250	516,543
2026-08-03	45.650	46.290	45.150	45.150	45.150	319,239
2026-08-02	45.010	45.980	44.730	45.650	45.650	328,676
2026-07-30	46.950	46.950	44.820	45.010	45.010	568,686
2026-07-29	45.820	47.270	45.250	46.950	46.950	548,237
2026-07-28	44.110	45.820	44.060	45.820	45.820	680,256
2026-07-27	43.690	44.290	43.070	44.110	44.110	470,761
2026-07-26	43.800	44.500	43.050	43.690	43.690	399,832
2026-07-22	44.350	45.000	43.610	43.800	43.800	405,546

Page 1 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.