El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.930 | 8.970 | 8.810 | 8.930 | 8.930 | 24,255 |
| 2025-10-22 | 8.740 | 8.970 | 8.650 | 8.930 | 8.930 | 104,077 |
| 2025-10-21 | 8.740 | 8.890 | 8.620 | 8.740 | 8.740 | 16,437 |
| 2025-10-20 | 8.740 | 8.950 | 8.650 | 8.740 | 8.740 | 123,510 |
| 2025-10-19 | 8.730 | 8.890 | 8.660 | 8.740 | 8.740 | 72,873 |
| 2025-10-16 | 8.770 | 8.780 | 8.560 | 8.730 | 8.730 | 36,105 |
| 2025-10-15 | 8.770 | 8.850 | 8.530 | 8.770 | 8.770 | 17,894 |
| 2025-10-14 | 8.780 | 8.980 | 8.700 | 8.770 | 8.770 | 55,512 |
| 2025-10-13 | 8.910 | 9.080 | 8.740 | 8.780 | 8.780 | 51,009 |
| 2025-10-12 | 8.910 | 9.120 | 8.850 | 8.910 | 8.910 | 4,511 |
| 2025-10-08 | 9.000 | 9.140 | 8.800 | 8.910 | 8.910 | 58,777 |
| 2025-10-07 | 9.150 | 9.150 | 8.810 | 9.000 | 9.000 | 102,490 |
| 2025-10-06 | 8.720 | 9.150 | 8.670 | 9.150 | 9.150 | 92,818 |
| 2025-10-05 | 8.710 | 9.090 | 8.650 | 8.720 | 8.720 | 96,579 |
| 2025-10-02 | 9.040 | 9.150 | 8.700 | 8.710 | 8.710 | 81,848 |
| 2025-10-01 | 8.970 | 9.230 | 8.860 | 9.040 | 9.040 | 37,777 |
| 2025-09-30 | 9.050 | 9.050 | 8.820 | 8.970 | 8.970 | 45,142 |
| 2025-09-29 | 9.050 | 9.130 | 9.010 | 9.050 | 9.050 | 8,116 |
| 2025-09-28 | 9.020 | 9.180 | 9.020 | 9.050 | 9.050 | 83,750 |
| 2025-09-25 | 9.020 | 9.200 | 9.010 | 9.020 | 9.020 | 29,083 |
| 2025-09-24 | 9.080 | 9.170 | 9.000 | 9.020 | 9.020 | 41,632 |
| 2025-09-23 | 9.080 | 9.110 | 9.010 | 9.080 | 9.080 | 14,857 |
| 2025-09-22 | 9.080 | 9.150 | 9.000 | 9.080 | 9.080 | 34,815 |
| 2025-09-21 | 9.080 | 9.290 | 9.000 | 9.080 | 9.080 | 53,228 |
| 2025-09-18 | 9.080 | 9.150 | 9.000 | 9.080 | 9.080 | 24,501 |
| 2025-09-17 | 9.210 | 9.300 | 9.000 | 9.080 | 9.080 | 37,979 |
| 2025-09-16 | 9.230 | 9.400 | 9.000 | 9.210 | 9.210 | 87,199 |
| 2025-09-15 | 9.460 | 9.460 | 9.150 | 9.230 | 9.230 | 43,699 |
| 2025-09-14 | 9.460 | 9.500 | 9.120 | 9.460 | 9.460 | 29,690 |
| 2025-09-11 | 9.460 | 9.570 | 9.320 | 9.460 | 9.460 | 28,704 |
| 2025-09-10 | 9.200 | 9.550 | 9.070 | 9.460 | 9.460 | 83,199 |
| 2025-09-09 | 9.480 | 9.480 | 9.150 | 9.200 | 9.200 | 45,141 |
| 2025-09-08 | 9.580 | 9.970 | 9.360 | 9.480 | 9.480 | 64,240 |
| 2025-09-07 | 9.140 | 9.590 | 9.010 | 9.580 | 9.580 | 194,993 |
| 2025-09-03 | 9.220 | 9.290 | 9.050 | 9.140 | 9.140 | 33,475 |
| 2025-09-02 | 9.220 | 9.300 | 9.060 | 9.220 | 9.220 | 18,356 |
| 2025-09-01 | 9.300 | 9.360 | 9.120 | 9.220 | 9.220 | 37,739 |
| 2025-08-31 | 9.360 | 9.400 | 9.200 | 9.300 | 9.300 | 43,113 |
| 2025-08-28 | 9.140 | 9.490 | 9.060 | 9.360 | 9.360 | 72,285 |
| 2025-08-27 | 9.210 | 9.320 | 9.000 | 9.140 | 9.140 | 51,580 |
| 2025-08-26 | 9.270 | 9.360 | 9.110 | 9.210 | 9.210 | 77,618 |
| 2025-08-25 | 9.250 | 9.400 | 9.160 | 9.270 | 9.270 | 132,259 |
| 2025-08-24 | 9.400 | 9.400 | 9.210 | 9.250 | 9.250 | 44,653 |
| 2025-08-21 | 9.470 | 9.530 | 9.300 | 9.400 | 9.400 | 62,229 |
| 2025-08-20 | 9.300 | 9.590 | 9.200 | 9.470 | 9.470 | 153,431 |
| 2025-08-19 | 9.340 | 9.600 | 9.260 | 9.300 | 9.300 | 143,519 |
| 2025-08-18 | 9.530 | 9.530 | 9.300 | 9.340 | 9.340 | 39,215 |
| 2025-08-17 | 9.530 | 9.530 | 9.300 | 9.530 | 9.530 | 23,653 |
| 2025-08-14 | 9.550 | 9.740 | 9.400 | 9.530 | 9.530 | 72,876 |
| 2025-08-13 | 9.100 | 9.550 | 9.100 | 9.550 | 9.550 | 264,890 |
| 2025-08-12 | 9.180 | 9.200 | 9.040 | 9.100 | 9.100 | 40,491 |
| 2025-08-11 | 9.200 | 9.260 | 9.070 | 9.180 | 9.180 | 57,914 |
| 2025-08-10 | 9.410 | 9.410 | 8.940 | 9.200 | 9.200 | 74,969 |
| 2025-08-07 | 9.240 | 9.570 | 9.240 | 9.410 | 9.410 | 70,258 |
| 2025-08-06 | 9.530 | 9.530 | 9.180 | 9.240 | 9.240 | 141,827 |
| 2025-08-05 | 9.700 | 9.890 | 9.500 | 9.530 | 9.530 | 159,936 |
| 2025-08-04 | 9.960 | 9.960 | 9.470 | 9.700 | 9.700 | 401,199 |
| 2025-08-03 | 9.920 | 10.200 | 9.700 | 9.960 | 9.960 | 74,060 |
| 2025-07-31 | 9.570 | 10.040 | 9.400 | 9.920 | 9.920 | 645,258 |
| 2025-07-30 | 9.750 | 10.080 | 9.310 | 9.570 | 9.570 | 252,477 |
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.