El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-29 | 6.830 | 7.160 | 6.500 | 6.830 | 6.830 | 0 |
| 2023-01-25 | 6.830 | 7.160 | 6.500 | 6.830 | 6.830 | 0 |
| 2023-01-24 | 6.830 | 7.160 | 6.500 | 6.830 | 6.830 | 4,635 |
| 2023-01-23 | 7.120 | 7.120 | 6.770 | 6.830 | 6.830 | 80,330 |
| 2023-01-22 | 7.120 | 7.160 | 6.770 | 7.120 | 7.120 | 11,016 |
| 2023-01-19 | 7.120 | 7.190 | 6.770 | 7.120 | 7.120 | 5,483 |
| 2023-01-18 | 7.120 | 7.420 | 7.010 | 7.120 | 7.120 | 10,605 |
| 2023-01-17 | 6.840 | 7.180 | 6.840 | 7.120 | 7.120 | 58,520 |
| 2023-01-16 | 6.520 | 6.840 | 6.500 | 6.840 | 6.840 | 65,565 |
| 2023-01-15 | 6.520 | 6.760 | 6.380 | 6.520 | 6.520 | 37,100 |
| 2023-01-12 | 6.520 | 6.740 | 6.420 | 6.520 | 6.520 | 12,514 |
| 2023-01-11 | 6.580 | 6.870 | 6.480 | 6.520 | 6.520 | 60,280 |
| 2023-01-10 | 6.580 | 6.800 | 6.570 | 6.580 | 6.580 | 38,725 |
| 2023-01-09 | 6.580 | 6.800 | 6.580 | 6.580 | 6.580 | 21,010 |
| 2023-01-05 | 6.550 | 6.840 | 6.400 | 6.580 | 6.580 | 57,480 |
| 2023-01-04 | 6.620 | 6.950 | 6.450 | 6.550 | 6.550 | 48,414 |
| 2023-01-03 | 6.470 | 6.790 | 6.400 | 6.620 | 6.620 | 84,279 |
| 2023-01-02 | 6.470 | 6.740 | 6.300 | 6.470 | 6.470 | 36,416 |
| 2022-12-29 | 6.470 | 6.700 | 6.300 | 6.470 | 6.470 | 24,796 |
| 2022-12-28 | 6.470 | 6.650 | 6.470 | 6.470 | 6.470 | 6,488 |
| 2022-12-27 | 6.470 | 6.600 | 6.320 | 6.470 | 6.470 | 11,286 |
| 2022-12-26 | 6.470 | 6.590 | 6.280 | 6.470 | 6.470 | 9,809 |
| 2022-12-25 | 6.470 | 6.550 | 6.280 | 6.470 | 6.470 | 11,721 |
| 2022-12-22 | 6.750 | 6.750 | 6.420 | 6.470 | 6.470 | 67,041 |
| 2022-12-21 | 6.750 | 6.950 | 6.420 | 6.750 | 6.750 | 18,635 |
| 2022-12-20 | 7.100 | 7.100 | 6.750 | 6.750 | 6.750 | 48,055 |
| 2022-12-19 | 7.100 | 7.100 | 6.750 | 7.100 | 7.100 | 12,638 |
| 2022-12-18 | 7.100 | 7.100 | 6.860 | 7.100 | 7.100 | 23,615 |
| 2022-12-15 | 7.100 | 7.300 | 6.840 | 7.100 | 7.100 | 38,633 |
| 2022-12-14 | 7.100 | 7.300 | 6.890 | 7.100 | 7.100 | 41,409 |
| 2022-12-13 | 7.100 | 7.450 | 7.000 | 7.100 | 7.100 | 40,915 |
| 2022-12-12 | 6.770 | 7.100 | 6.500 | 7.100 | 7.100 | 63,031 |
| 2022-12-11 | 6.990 | 7.100 | 6.660 | 6.770 | 6.770 | 55,001 |
| 2022-12-08 | 7.350 | 7.350 | 6.990 | 6.990 | 6.990 | 154,045 |
| 2022-12-07 | 7.730 | 7.730 | 7.350 | 7.350 | 7.350 | 41,752 |
| 2022-12-06 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-12-05 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-12-04 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 1,020 |
| 2022-12-01 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-30 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-29 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-28 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-27 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-24 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-23 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-22 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-21 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-20 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-17 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-16 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 1,000 |
| 2022-11-15 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-14 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-13 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-10 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 100 |
| 2022-11-09 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-08 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-07 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-06 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-03 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
| 2022-11-02 | 7.730 | 7.730 | 7.350 | 7.730 | 7.730 | 0 |
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.