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
2026-07-26	15.080	15.830	15.080	15.820	15.820	172,409
2026-07-22	14.470	15.190	14.470	15.080	15.080	138,129
2026-07-21	14.470	14.890	13.870	14.470	14.470	12,371
2026-07-20	14.990	15.140	14.320	14.470	14.470	44,693
2026-07-19	15.230	15.440	14.750	14.990	14.990	61,221
2026-07-16	14.710	15.270	14.500	15.230	15.230	72,337
2026-07-15	14.130	14.830	13.940	14.710	14.710	101,493
2026-07-14	14.170	14.430	13.900	14.130	14.130	40,995
2026-07-13	14.290	14.480	14.000	14.170	14.170	40,889
2026-07-12	14.110	14.570	14.030	14.290	14.290	31,902
2026-07-09	14.320	14.590	13.640	14.110	14.110	35,327
2026-07-08	15.060	15.060	14.310	14.320	14.320	93,913
2026-07-07	15.220	15.250	14.550	15.060	15.060	21,123
2026-07-06	14.530	15.250	14.010	15.220	15.220	271,860
2026-07-05	14.190	14.870	13.520	14.530	14.530	38,538
2026-07-01	13.670	14.330	13.670	14.190	14.190	41,603
2026-06-30	13.030	13.680	13.030	13.670	13.670	282,281
2026-06-29	13.040	13.190	12.810	13.030	13.030	24,014
2026-06-28	12.790	13.300	12.700	13.040	13.040	240,317
2026-06-25	12.520	12.800	12.370	12.790	12.790	100,074
2026-06-24	12.520	12.700	12.400	12.520	12.520	4,251
2026-06-23	12.680	12.700	12.310	12.520	12.520	33,184
2026-06-22	12.680	12.690	12.090	12.680	12.680	13,722
2026-06-21	12.640	13.120	12.480	12.680	12.680	27,275
2026-06-17	12.340	12.820	11.870	12.640	12.640	77,877
2026-06-16	11.860	12.450	11.750	12.340	12.340	59,388
2026-06-15	11.860	12.440	11.860	11.860	11.860	5,719
2026-06-14	12.170	12.340	11.720	11.860	11.860	89,790
2026-06-11	12.170	12.190	11.770	12.170	12.170	10,863
2026-06-10	12.250	12.450	12.090	12.170	12.170	30,149
2026-06-09	12.500	12.500	12.200	12.250	12.250	34,001
2026-06-08	11.930	12.520	11.930	12.500	12.500	122,400
2026-06-07	12.270	12.450	11.670	11.930	11.930	110,019
2026-06-04	12.400	12.550	12.170	12.270	12.270	149,661
2026-06-03	12.280	12.890	12.280	12.400	12.400	184,933
2026-06-02	12.070	12.540	12.000	12.280	12.280	145,210
2026-06-01	12.510	12.560	12.000	12.070	12.070	365,434
2026-05-25	12.110	12.640	12.110	12.510	12.510	55,857
2026-05-24	12.110	12.650	12.020	12.110	12.110	5,756
2026-05-21	12.410	12.670	12.010	12.110	12.110	41,629
2026-05-20	12.410	12.670	12.410	12.410	12.410	7,407
2026-05-19	12.410	12.860	12.400	12.410	12.410	20,056
2026-05-18	12.690	12.980	12.360	12.410	12.410	90,306
2026-05-17	13.010	13.010	12.480	12.690	12.690	63,823
2026-05-14	12.970	13.600	12.970	13.010	13.010	191,633
2026-05-13	12.740	13.250	12.530	12.970	12.970	95,776
2026-05-12	12.470	12.800	12.430	12.740	12.740	41,869
2026-05-11	12.500	12.730	12.400	12.470	12.470	27,805
2026-05-10	12.530	12.840	12.500	12.500	12.500	89,978
2026-05-06	12.540	13.000	12.500	12.530	12.530	56,274
2026-05-05	12.560	12.880	12.300	12.540	12.540	35,788
2026-05-04	12.700	12.930	12.300	12.560	12.560	96,145
2026-05-03	12.760	13.000	12.660	12.700	12.700	35,464
2026-04-30	12.760	13.090	12.600	12.760	12.760	15,468
2026-04-29	13.010	13.100	12.640	12.760	12.760	24,824
2026-04-28	12.760	13.200	12.700	13.010	13.010	43,489
2026-04-27	12.760	13.330	12.730	12.760	12.760	20,392
2026-04-26	12.870	12.990	12.500	12.760	12.760	27,096
2026-04-23	13.090	13.500	12.450	12.870	12.870	44,279
2026-04-22	13.690	13.690	13.010	13.090	13.090	87,098

← NewerPage 2 of 5 · 245 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.