El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 500 |
| 2024-04-23 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-22 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-21 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-17 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-16 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 4,852 |
| 2024-04-15 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-08 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-04 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-03 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-04-02 | 7.830 | 7.830 | 7.520 | 7.830 | 7.830 | 50 |
| 2024-04-01 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-03-31 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 13,768 |
| 2024-03-28 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-03-27 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 3,500 |
| 2024-03-26 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 5,770 |
| 2024-03-25 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 13,687 |
| 2024-03-24 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-03-21 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 529 |
| 2024-03-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-03-19 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-03-18 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 2,000 |
| 2024-03-17 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 12,923 |
| 2024-03-14 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 6,843 |
| 2024-03-13 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 4,493 |
| 2024-03-12 | 7.830 | 7.830 | 7.440 | 7.830 | 7.830 | 6,960 |
| 2024-03-11 | 7.830 | 8.000 | 7.550 | 7.830 | 7.830 | 13,950 |
| 2024-03-10 | 8.020 | 8.400 | 7.620 | 7.830 | 7.830 | 88,139 |
| 2024-03-07 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 297 |
| 2024-03-06 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 80 |
| 2024-03-05 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 224 |
| 2024-03-04 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 3,149 |
| 2024-03-03 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 3 |
| 2024-02-29 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 11 |
| 2024-02-28 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2024-02-27 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 645 |
| 2024-02-26 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 10,710 |
| 2024-02-25 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 12,811 |
| 2024-02-22 | 8.020 | 8.020 | 7.620 | 8.020 | 8.020 | 22,297 |
| 2024-02-21 | 8.020 | 8.100 | 7.660 | 8.020 | 8.020 | 18,455 |
| 2024-02-20 | 8.370 | 8.370 | 7.960 | 8.020 | 8.020 | 59,429 |
| 2024-02-19 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 800 |
| 2024-02-18 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 495 |
| 2024-02-15 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 15,233 |
| 2024-02-14 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 5,900 |
| 2024-02-13 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 600 |
| 2024-02-12 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 505 |
| 2024-02-11 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 12,530 |
| 2024-02-08 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 28,315 |
| 2024-02-07 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 24,174 |
| 2024-02-06 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 23,758 |
| 2024-02-05 | 8.370 | 8.370 | 7.960 | 8.370 | 8.370 | 11,993 |
| 2024-02-04 | 8.370 | 8.410 | 7.960 | 8.370 | 8.370 | 34,424 |
| 2024-02-01 | 8.370 | 8.420 | 7.980 | 8.370 | 8.370 | 20,704 |
| 2024-01-31 | 8.370 | 8.550 | 7.960 | 8.370 | 8.370 | 28,871 |
| 2024-01-30 | 8.270 | 8.680 | 8.160 | 8.370 | 8.370 | 76,336 |
| 2024-01-29 | 8.170 | 8.460 | 8.060 | 8.270 | 8.270 | 41,737 |
| 2024-01-28 | 8.170 | 8.500 | 7.810 | 8.170 | 8.170 | 10,600 |
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.