El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 6.490 | 6.810 | 6.300 | 6.490 | 6.490 | 31,298 |
| 2023-10-29 | 6.490 | 6.490 | 6.170 | 6.490 | 6.490 | 15,828 |
| 2023-10-26 | 6.830 | 6.830 | 6.490 | 6.490 | 6.490 | 78,807 |
| 2023-10-25 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 29,944 |
| 2023-10-24 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2023-10-23 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 2,000 |
| 2023-10-22 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 500 |
| 2023-10-19 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 1,066 |
| 2023-10-18 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2023-10-17 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 9,534 |
| 2023-10-16 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 1,000 |
| 2023-10-15 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2023-10-12 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 14,760 |
| 2023-10-11 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2023-10-10 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2023-10-09 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 14,875 |
| 2023-10-08 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 5 |
| 2023-10-04 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 7,365 |
| 2023-10-03 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 866 |
| 2023-10-02 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 26,294 |
| 2023-10-01 | 6.830 | 6.830 | 6.490 | 6.830 | 6.830 | 7,784 |
| 2023-09-27 | 7.140 | 7.340 | 6.790 | 6.830 | 6.830 | 44,191 |
| 2023-09-26 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 11,600 |
| 2023-09-25 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-24 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 15 |
| 2023-09-21 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 12 |
| 2023-09-20 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-19 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-18 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 500 |
| 2023-09-17 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-14 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 400 |
| 2023-09-13 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-12 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-11 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 502 |
| 2023-09-10 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-07 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 600 |
| 2023-09-06 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-05 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 800 |
| 2023-09-04 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-09-03 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 794 |
| 2023-08-31 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 76 |
| 2023-08-30 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-29 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 500 |
| 2023-08-28 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-27 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-24 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-23 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 512 |
| 2023-08-22 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 569 |
| 2023-08-21 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-20 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-17 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-16 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-15 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-14 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-13 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-10 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 5 |
| 2023-08-09 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-08-08 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 46 |
| 2023-08-07 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 500 |
| 2023-08-06 | 7.140 | 7.140 | 6.790 | 7.140 | 7.140 | 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.