Egyptian Media Production City (EGX:MPRC)
Egypt · Delayed Price · Currency is EGP 29.13
-0.48 (-1.62%)
At close: Nov 18, 2025
EGX:MPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29.61 | 29.93 | 29.10 | 29.13 | 29.13 | -1.62% | 289,514 |
| Nov 17, 2025 | 30.00 | 30.80 | 29.53 | 29.61 | 29.61 | -1.30% | 977,454 |
| Nov 16, 2025 | 28.87 | 30.01 | 28.94 | 30.00 | 30.00 | 3.91% | 1,542,063 |
| Nov 13, 2025 | 28.12 | 29.25 | 28.15 | 28.87 | 28.87 | 2.67% | 903,513 |
| Nov 12, 2025 | 28.46 | 28.80 | 28.07 | 28.12 | 28.12 | -1.19% | 310,181 |
| Nov 11, 2025 | 29.00 | 29.19 | 28.11 | 28.46 | 28.46 | -1.86% | 496,151 |
| Nov 10, 2025 | 28.86 | 29.09 | 28.68 | 29.00 | 29.00 | 0.49% | 332,108 |
| Nov 9, 2025 | 29.38 | 29.59 | 28.84 | 28.86 | 28.86 | -1.77% | 468,109 |
| Nov 6, 2025 | 29.33 | 30.48 | 28.89 | 29.38 | 29.38 | 0.17% | 1,136,476 |
| Nov 5, 2025 | 30.60 | 31.24 | 29.33 | 29.33 | 29.33 | -4.15% | 2,383,706 |
| Nov 4, 2025 | 29.50 | 30.90 | 29.63 | 30.60 | 30.60 | 3.73% | 1,393,959 |
| Nov 3, 2025 | 29.30 | 29.69 | 29.30 | 29.50 | 29.50 | 0.68% | 242,393 |
| Nov 2, 2025 | 29.27 | 29.90 | 29.30 | 29.30 | 29.30 | 0.10% | 405,581 |
| Oct 30, 2025 | 29.54 | 29.93 | 29.12 | 29.27 | 29.27 | -0.91% | 198,300 |
| Oct 29, 2025 | 29.67 | 29.94 | 29.51 | 29.54 | 29.54 | -0.44% | 133,134 |
| Oct 28, 2025 | 30.17 | 30.35 | 27.65 | 29.67 | 29.67 | -1.66% | 475,131 |
| Oct 27, 2025 | 30.40 | 30.80 | 30.15 | 30.17 | 30.17 | -0.76% | 229,826 |
| Oct 26, 2025 | 30.50 | 30.93 | 30.26 | 30.40 | 30.40 | -0.33% | 530,105 |
| Oct 23, 2025 | 30.60 | 30.97 | 30.22 | 30.50 | 30.50 | -0.33% | 321,767 |
| Oct 22, 2025 | 30.24 | 31.47 | 29.85 | 30.60 | 30.60 | 1.19% | 1,381,735 |
| Oct 21, 2025 | 31.49 | 31.43 | 29.53 | 30.24 | 30.24 | -3.97% | 1,322,923 |
| Oct 20, 2025 | 32.00 | 32.25 | 25.65 | 31.49 | 31.49 | -1.59% | 798,867 |
| Oct 19, 2025 | 31.47 | 32.15 | 31.11 | 32.00 | 32.00 | 1.68% | 1,578,325 |
| Oct 16, 2025 | 31.60 | 32.13 | 31.42 | 31.47 | 31.47 | -0.41% | 795,645 |
| Oct 15, 2025 | 31.67 | 32.00 | 31.45 | 31.60 | 31.60 | -0.22% | 351,298 |
| Oct 14, 2025 | 31.61 | 32.35 | 31.62 | 31.67 | 31.67 | 0.19% | 721,325 |
| Oct 13, 2025 | 31.80 | 32.18 | 31.33 | 31.61 | 31.61 | -0.60% | 607,168 |
| Oct 12, 2025 | 33.80 | 33.90 | 31.80 | 31.80 | 31.80 | -5.92% | 1,263,821 |
| Oct 8, 2025 | 33.77 | 34.90 | 33.78 | 33.80 | 33.80 | 0.09% | 1,111,837 |
| Oct 7, 2025 | 34.90 | 35.20 | 33.70 | 33.77 | 33.77 | -3.24% | 572,762 |
| Oct 6, 2025 | 35.62 | 35.80 | 34.86 | 34.90 | 34.90 | -2.02% | 397,103 |
| Oct 5, 2025 | 35.57 | 36.00 | 34.55 | 35.62 | 35.62 | 0.14% | 1,123,258 |
| Oct 2, 2025 | 35.48 | 36.00 | 35.13 | 35.57 | 35.57 | 0.25% | 460,790 |
| Oct 1, 2025 | 34.42 | 35.50 | 34.26 | 35.48 | 35.48 | 3.08% | 1,228,562 |
| Sep 30, 2025 | 33.89 | 34.50 | 33.60 | 34.42 | 34.42 | 1.56% | 538,761 |
| Sep 29, 2025 | 34.04 | 34.36 | 33.25 | 33.89 | 33.89 | -0.44% | 1,504,842 |
| Sep 28, 2025 | 33.83 | 34.29 | 33.45 | 34.04 | 34.04 | 0.62% | 293,575 |
| Sep 25, 2025 | 32.81 | 33.85 | 32.90 | 33.83 | 33.83 | 3.11% | 321,235 |
| Sep 24, 2025 | 32.99 | 33.49 | 32.27 | 32.81 | 32.81 | -0.55% | 332,412 |
| Sep 23, 2025 | 33.40 | 33.39 | 32.55 | 32.99 | 32.99 | -1.23% | 161,940 |
| Sep 22, 2025 | 33.02 | 33.50 | 31.87 | 33.40 | 33.40 | 1.15% | 350,452 |
| Sep 21, 2025 | 34.68 | 34.69 | 32.85 | 33.02 | 33.02 | -4.79% | 468,097 |
| Sep 18, 2025 | 34.50 | 34.80 | 33.70 | 34.68 | 34.68 | 0.52% | 370,094 |
| Sep 17, 2025 | 33.98 | 34.75 | 33.52 | 34.50 | 34.50 | 1.53% | 318,511 |
| Sep 16, 2025 | 35.20 | 35.45 | 33.80 | 33.98 | 33.98 | -3.47% | 415,773 |
| Sep 15, 2025 | 36.01 | 36.24 | 35.11 | 35.20 | 35.20 | -2.25% | 470,227 |
| Sep 14, 2025 | 36.25 | 37.19 | 35.52 | 36.01 | 36.01 | -0.66% | 1,294,928 |
| Sep 11, 2025 | 35.30 | 36.25 | 35.30 | 36.25 | 36.25 | 2.69% | 2,065,585 |
| Sep 10, 2025 | 34.10 | 35.60 | 33.30 | 35.30 | 35.30 | 3.52% | 2,072,117 |
| Sep 9, 2025 | 34.40 | 34.70 | 34.07 | 34.10 | 34.10 | -0.87% | 197,179 |