El Ahram Co. For Printing And Packing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.600	9.020	8.170	8.330	8.330	45,486
2024-01-22	8.320	8.730	8.230	8.600	8.600	93,740
2024-01-21	8.080	8.470	8.080	8.320	8.320	335,321
2024-01-18	7.700	8.080	7.700	8.080	8.080	192,457
2024-01-17	7.990	8.000	7.660	7.700	7.700	168,218
2024-01-16	8.410	8.830	7.990	7.990	7.990	203,097
2024-01-15	8.010	8.410	7.890	8.410	8.410	185,377
2024-01-14	7.650	8.030	7.500	8.010	8.010	131,175
2024-01-11	7.370	7.730	7.220	7.650	7.650	130,656
2024-01-10	7.020	7.370	6.670	7.370	7.370	96,731
2024-01-09	7.020	7.020	6.670	7.020	7.020	1,180
2024-01-08	7.020	7.020	6.670	7.020	7.020	3,183
2024-01-04	7.020	7.020	6.670	7.020	7.020	1,756
2024-01-03	7.020	7.020	7.020	7.020	7.020	0
2024-01-02	7.020	7.020	6.670	7.020	7.020	1,944
2023-12-31	7.020	7.020	7.020	7.020	7.020	0
2023-12-28	7.020	7.020	6.670	7.020	7.020	675
2023-12-27	7.020	7.020	6.670	7.020	7.020	1,500
2023-12-26	7.020	7.020	7.020	7.020	7.020	0
2023-12-25	7.020	7.020	6.670	7.020	7.020	1,308
2023-12-24	7.020	7.020	7.020	7.020	7.020	0
2023-12-21	7.020	7.020	6.670	7.020	7.020	2,879
2023-12-20	7.020	7.020	6.670	7.020	7.020	800
2023-12-19	7.020	7.020	6.670	7.020	7.020	1,313
2023-12-18	7.020	7.020	6.670	7.020	7.020	5,000
2023-12-17	7.020	7.020	6.670	7.020	7.020	16,450
2023-12-14	7.020	7.020	6.670	7.020	7.020	5,894
2023-12-13	7.020	7.020	6.670	7.020	7.020	4,000
2023-12-12	7.020	7.020	6.670	7.020	7.020	500
2023-12-11	7.020	7.020	6.670	7.020	7.020	550
2023-12-10	7.020	7.020	6.670	7.020	7.020	5,365
2023-12-07	7.020	7.020	6.670	7.020	7.020	26,604
2023-12-06	7.020	7.020	6.670	7.020	7.020	6,705
2023-12-05	7.020	7.020	6.670	7.020	7.020	17,556
2023-12-04	7.020	7.020	6.670	7.020	7.020	10,928
2023-12-03	7.020	7.020	6.670	7.020	7.020	10,597
2023-11-30	7.020	7.020	6.670	7.020	7.020	21,300
2023-11-29	7.020	7.020	6.670	7.020	7.020	1,052
2023-11-28	7.020	7.020	6.670	7.020	7.020	8,572
2023-11-27	7.020	7.020	6.670	7.020	7.020	1,539
2023-11-26	7.020	7.020	6.670	7.020	7.020	34,884
2023-11-23	7.020	7.020	6.670	7.020	7.020	15,650
2023-11-22	7.020	7.020	6.670	7.020	7.020	3,021
2023-11-21	7.020	7.020	6.670	7.020	7.020	3,000
2023-11-20	7.020	7.020	6.670	7.020	7.020	5,433
2023-11-19	7.020	7.020	6.670	7.020	7.020	19,502
2023-11-16	7.020	7.020	6.670	7.020	7.020	6,000
2023-11-15	6.680	7.020	6.670	7.020	7.020	12,449
2023-11-14	7.020	7.020	6.670	6.680	6.680	18,330
2023-11-13	7.020	7.020	6.700	7.020	7.020	7,087
2023-11-12	7.020	7.100	6.860	7.020	7.020	10,952
2023-11-09	6.770	7.100	6.460	7.020	7.020	86,313
2023-11-08	6.770	6.770	6.450	6.770	6.770	4,239
2023-11-07	6.770	6.770	6.460	6.770	6.770	17,713
2023-11-06	6.770	6.900	6.480	6.770	6.770	23,671
2023-11-05	6.490	6.810	6.480	6.770	6.770	99,018
2023-11-02	6.490	6.810	6.490	6.490	6.490	10,980
2023-11-01	6.490	6.810	6.490	6.490	6.490	37,479
2023-10-31	6.490	6.810	6.490	6.490	6.490	23,432
2023-10-30	6.490	6.810	6.300	6.490	6.490	31,298

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.