El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.190 | 7.540 | 7.000 | 7.270 | 7.270 | 155,738 |
| 2024-07-30 | 7.470 | 7.700 | 7.100 | 7.190 | 7.190 | 68,764 |
| 2024-07-29 | 7.810 | 8.200 | 7.420 | 7.470 | 7.470 | 249,737 |
| 2024-07-28 | 7.440 | 7.810 | 7.070 | 7.810 | 7.810 | 100,638 |
| 2024-07-24 | 7.830 | 7.830 | 7.440 | 7.440 | 7.440 | 79,179 |
| 2024-07-23 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-22 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 4,000 |
| 2024-07-21 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-17 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-16 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-15 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-14 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-10 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 2,605 |
| 2024-07-09 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-08 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 3,000 |
| 2024-07-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-04 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-03 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 118 |
| 2024-07-02 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 3,234 |
| 2024-07-01 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 1,982 |
| 2024-06-27 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-26 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-25 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-24 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-23 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 21 |
| 2024-06-13 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-12 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 870 |
| 2024-06-11 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-10 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-09 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-06 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-05 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-04 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-03 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 20 |
| 2024-06-02 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-30 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-29 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-28 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-27 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-26 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-23 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 1,000 |
| 2024-05-22 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-21 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-19 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 5,150 |
| 2024-05-16 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 2,055 |
| 2024-05-15 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-14 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 15 |
| 2024-05-13 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-12 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-09 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-08 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-02 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-05-01 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 33,293 |
| 2024-04-30 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-29 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-28 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 608 |
| 2024-04-24 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.