El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 7.750 | 7.780 | 7.380 | 7.730 | 7.730 | 74,620 |
| 2022-02-02 | 7.750 | 7.750 | 7.590 | 7.750 | 7.750 | 11,887 |
| 2022-02-01 | 7.750 | 7.790 | 7.370 | 7.750 | 7.750 | 18,815 |
| 2022-01-31 | 7.750 | 7.750 | 7.370 | 7.750 | 7.750 | 13,975 |
| 2022-01-30 | 7.750 | 7.750 | 7.370 | 7.750 | 7.750 | 22,414 |
| 2022-01-26 | 7.750 | 8.100 | 7.500 | 7.750 | 7.750 | 2,177 |
| 2022-01-25 | 8.140 | 8.140 | 7.740 | 7.750 | 7.750 | 50,270 |
| 2022-01-24 | 8.140 | 8.140 | 7.740 | 8.140 | 8.140 | 370 |
| 2022-01-23 | 8.140 | 8.140 | 7.740 | 8.140 | 8.140 | 5,420 |
| 2022-01-20 | 8.140 | 8.140 | 7.740 | 8.140 | 8.140 | 1,355 |
| 2022-01-19 | 8.140 | 8.140 | 7.740 | 8.140 | 8.140 | 10,710 |
| 2022-01-18 | 8.140 | 8.140 | 7.740 | 8.140 | 8.140 | 6,550 |
| 2022-01-17 | 8.140 | 8.140 | 7.740 | 8.140 | 8.140 | 10,920 |
| 2022-01-16 | 8.140 | 8.140 | 7.750 | 8.140 | 8.140 | 1,000 |
| 2022-01-13 | 8.140 | 8.140 | 7.740 | 8.140 | 8.140 | 1,665 |
| 2022-01-12 | 8.140 | 8.140 | 7.800 | 8.140 | 8.140 | 1,500 |
| 2022-01-11 | 8.140 | 8.140 | 7.950 | 8.140 | 8.140 | 16,947 |
| 2022-01-10 | 8.140 | 8.330 | 7.940 | 8.140 | 8.140 | 30,207 |
| 2022-01-09 | 8.140 | 8.190 | 7.770 | 8.140 | 8.140 | 23,705 |
| 2022-01-05 | 7.810 | 8.180 | 7.810 | 8.140 | 8.140 | 59,623 |
| 2022-01-04 | 7.810 | 7.830 | 7.440 | 7.810 | 7.810 | 12,440 |
| 2022-01-03 | 7.810 | 7.810 | 7.470 | 7.810 | 7.810 | 22,350 |
| 2022-01-02 | 7.810 | 7.810 | 7.420 | 7.810 | 7.810 | 0 |
| 2021-12-30 | 7.810 | 7.810 | 7.420 | 7.810 | 7.810 | 21,200 |
| 2021-12-29 | 7.810 | 7.810 | 7.600 | 7.810 | 7.810 | 1,500 |
| 2021-12-28 | 7.810 | 7.920 | 7.810 | 7.810 | 7.810 | 2,697 |
| 2021-12-27 | 7.810 | 7.810 | 7.700 | 7.810 | 7.810 | 1,329 |
| 2021-12-26 | 7.810 | 8.000 | 7.810 | 7.810 | 7.810 | 3,537 |
| 2021-12-23 | 7.810 | 7.970 | 7.720 | 7.810 | 7.810 | 5,828 |
| 2021-12-22 | 7.810 | 7.810 | 7.520 | 7.810 | 7.810 | 19,527 |
| 2021-12-21 | 7.810 | 7.810 | 7.600 | 7.810 | 7.810 | 9,999 |
| 2021-12-20 | 7.810 | 7.810 | 7.420 | 7.810 | 7.810 | 3,601 |
| 2021-12-19 | 7.810 | 7.810 | 7.450 | 7.810 | 7.810 | 5,100 |
| 2021-12-16 | 7.810 | 7.810 | 7.420 | 7.810 | 7.810 | 29,057 |
| 2021-12-15 | 7.810 | 7.810 | 7.480 | 7.810 | 7.810 | 3,020 |
| 2021-12-14 | 7.810 | 7.810 | 7.450 | 7.810 | 7.810 | 12,810 |
| 2021-12-13 | 7.810 | 7.810 | 7.550 | 7.810 | 7.810 | 8,988 |
| 2021-12-12 | 7.810 | 8.070 | 7.650 | 7.810 | 7.810 | 20,430 |
| 2021-12-09 | 7.810 | 7.810 | 7.420 | 7.810 | 7.810 | 21,610 |
| 2021-12-08 | 7.490 | 7.840 | 7.230 | 7.810 | 7.810 | 48,666 |
| 2021-12-07 | 7.490 | 7.750 | 7.420 | 7.490 | 7.490 | 6,120 |
| 2021-12-06 | 7.490 | 7.760 | 7.490 | 7.490 | 7.490 | 14,238 |
| 2021-12-05 | 7.490 | 7.780 | 7.320 | 7.490 | 7.490 | 26,750 |
| 2021-12-02 | 7.490 | 7.830 | 7.400 | 7.490 | 7.490 | 13,978 |
| 2021-12-01 | 7.490 | 7.720 | 7.410 | 7.490 | 7.490 | 4,693 |
| 2021-11-30 | 7.490 | 7.790 | 7.350 | 7.490 | 7.490 | 11,716 |
| 2021-11-29 | 7.490 | 7.790 | 7.490 | 7.490 | 7.490 | 14,850 |
| 2021-11-28 | 7.490 | 7.860 | 7.260 | 7.490 | 7.490 | 29,504 |
| 2021-11-25 | 7.140 | 7.490 | 6.790 | 7.490 | 7.490 | 77,746 |
| 2021-11-24 | 7.510 | 7.510 | 7.140 | 7.140 | 7.140 | 122,803 |
| 2021-11-23 | 7.900 | 7.900 | 7.510 | 7.510 | 7.510 | 46,929 |
| 2021-11-22 | 7.900 | 7.900 | 7.510 | 7.900 | 7.900 | 20,758 |
| 2021-11-21 | 7.900 | 7.900 | 7.510 | 7.900 | 7.900 | 32,355 |
| 2021-11-18 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 2,210 |
| 2021-11-17 | 8.310 | 8.310 | 7.900 | 7.900 | 7.900 | 55,307 |
| 2021-11-16 | 8.310 | 8.310 | 7.900 | 8.310 | 8.310 | 16,050 |
| 2021-11-15 | 8.310 | 8.740 | 8.310 | 8.310 | 8.310 | 0 |
| 2021-11-14 | 8.740 | 8.740 | 8.310 | 8.310 | 8.310 | 78,677 |
| 2021-11-11 | 9.030 | 9.340 | 8.580 | 8.740 | 8.740 | 94,037 |
| 2021-11-10 | 9.500 | 9.500 | 9.030 | 9.030 | 9.030 | 89,186 |
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.