Egyptian Media Production City (EGX:MPRC)
Egypt · Delayed Price · Currency is EGP 34.10
-0.30 (-0.87%)
At close: Sep 9, 2025
EGX:MPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.40 | 34.70 | 34.07 | 34.10 | 34.10 | -0.87% | 197,179 |
| Sep 8, 2025 | 34.68 | 34.80 | 34.08 | 34.40 | 34.40 | -0.81% | 633,053 |
| Sep 7, 2025 | 34.79 | 34.93 | 34.12 | 34.68 | 34.68 | -0.32% | 770,529 |
| Sep 3, 2025 | 34.00 | 35.05 | 33.92 | 34.79 | 34.79 | 2.32% | 884,890 |
| Sep 2, 2025 | 34.00 | 34.69 | 33.76 | 34.00 | 34.00 | - | 648,878 |
| Sep 1, 2025 | 33.78 | 34.04 | 32.60 | 34.00 | 34.00 | 0.65% | 354,002 |
| Aug 31, 2025 | 33.21 | 34.17 | 33.16 | 33.78 | 33.78 | 1.72% | 933,231 |
| Aug 28, 2025 | 33.00 | 33.63 | 33.00 | 33.21 | 33.21 | 0.64% | 588,884 |
| Aug 27, 2025 | 33.18 | 33.60 | 32.88 | 33.00 | 33.00 | -0.54% | 395,690 |
| Aug 26, 2025 | 34.00 | 34.30 | 32.90 | 33.18 | 33.18 | -2.41% | 508,770 |
| Aug 25, 2025 | 34.00 | 34.68 | 33.91 | 34.00 | 34.00 | - | 400,774 |
| Aug 24, 2025 | 35.00 | 35.00 | 33.50 | 34.00 | 34.00 | -2.86% | 740,882 |
| Aug 21, 2025 | 34.88 | 35.00 | 34.00 | 35.00 | 35.00 | 0.34% | 811,849 |
| Aug 20, 2025 | 35.15 | 35.84 | 34.40 | 34.88 | 34.88 | -0.77% | 640,101 |
| Aug 19, 2025 | 35.50 | 35.80 | 34.87 | 35.15 | 35.15 | -0.99% | 832,960 |
| Aug 18, 2025 | 34.44 | 36.00 | 34.59 | 35.50 | 35.50 | 3.08% | 4,127,048 |
| Aug 17, 2025 | 33.30 | 34.74 | 33.03 | 34.44 | 34.44 | 3.42% | 1,465,576 |
| Aug 14, 2025 | 34.03 | 34.18 | 33.30 | 33.30 | 33.30 | -2.15% | 281,002 |
| Aug 13, 2025 | 33.68 | 34.33 | 33.56 | 34.03 | 34.03 | 1.04% | 444,089 |
| Aug 12, 2025 | 34.67 | 34.70 | 33.65 | 33.68 | 33.68 | -2.86% | 425,230 |
| Aug 11, 2025 | 34.70 | 35.34 | 34.00 | 34.67 | 34.67 | -0.09% | 855,417 |
| Aug 10, 2025 | 35.25 | 35.20 | 34.00 | 34.70 | 34.70 | -1.56% | 1,857,186 |
| Aug 7, 2025 | 35.49 | 36.30 | 35.21 | 35.25 | 35.25 | -0.68% | 1,178,402 |
| Aug 6, 2025 | 34.25 | 35.72 | 34.03 | 35.49 | 35.49 | 3.62% | 2,307,834 |
| Aug 5, 2025 | 33.70 | 34.35 | 33.62 | 34.25 | 34.25 | 1.63% | 930,578 |
| Aug 4, 2025 | 34.16 | 34.70 | 33.61 | 33.70 | 33.70 | -1.35% | 1,081,664 |
| Aug 3, 2025 | 33.20 | 34.40 | 33.30 | 34.16 | 34.16 | 2.89% | 2,105,038 |
| Jul 31, 2025 | 32.00 | 33.30 | 31.51 | 33.20 | 33.20 | 3.75% | 567,887 |
| Jul 30, 2025 | 31.75 | 32.00 | 31.30 | 32.00 | 32.00 | 0.79% | 252,178 |
| Jul 29, 2025 | 32.85 | 32.51 | 31.21 | 31.75 | 31.75 | -3.35% | 611,558 |
| Jul 28, 2025 | 32.86 | 32.89 | 32.25 | 32.85 | 32.35 | -0.03% | 527,363 |
| Jul 27, 2025 | 33.93 | 34.17 | 32.26 | 32.86 | 32.36 | -3.15% | 859,660 |
| Jul 23, 2025 | 33.98 | 34.88 | 33.60 | 33.93 | 33.41 | -0.15% | 480,774 |
| Jul 22, 2025 | 33.50 | 34.45 | 33.26 | 33.98 | 33.46 | 1.43% | 1,001,246 |
| Jul 21, 2025 | 33.50 | 34.23 | 33.25 | 33.50 | 32.99 | - | 1,212,836 |
| Jul 20, 2025 | 32.95 | 33.99 | 31.51 | 33.50 | 32.99 | 1.67% | 1,774,515 |
| Jul 17, 2025 | 33.12 | 33.54 | 31.77 | 32.95 | 32.45 | -0.51% | 1,170,497 |
| Jul 16, 2025 | 34.00 | 34.36 | 33.02 | 33.12 | 32.62 | -2.59% | 554,376 |
| Jul 15, 2025 | 34.00 | 34.88 | 33.85 | 34.00 | 33.48 | - | 1,695,599 |
| Jul 14, 2025 | 34.25 | 34.49 | 33.45 | 34.00 | 33.48 | -0.73% | 1,345,512 |
| Jul 13, 2025 | 34.74 | 35.50 | 34.20 | 34.25 | 33.73 | -1.41% | 704,837 |
| Jul 10, 2025 | 32.90 | 34.99 | 32.70 | 34.74 | 34.21 | 5.59% | 2,391,611 |
| Jul 9, 2025 | 33.70 | 33.70 | 32.37 | 32.90 | 32.40 | -2.37% | 1,989,878 |
| Jul 7, 2025 | 34.40 | 34.39 | 33.60 | 33.70 | 33.19 | -2.03% | 1,193,360 |
| Jul 6, 2025 | 33.05 | 35.01 | 33.25 | 34.40 | 33.88 | 4.08% | 1,855,214 |
| Jul 2, 2025 | 31.31 | 33.50 | 31.45 | 33.05 | 32.55 | 5.56% | 2,292,578 |
| Jul 1, 2025 | 30.70 | 31.31 | 30.24 | 31.31 | 30.83 | 1.99% | 2,965,869 |
| Jun 30, 2025 | 29.90 | 32.00 | 29.60 | 30.70 | 30.23 | 2.68% | 4,705,409 |
| Jun 29, 2025 | 27.71 | 31.24 | 28.49 | 29.90 | 29.45 | 7.90% | 7,591,247 |
| Jun 25, 2025 | 27.26 | 28.10 | 26.98 | 27.71 | 27.29 | 1.65% | 2,306,117 |