El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.290 | 9.750 | 9.290 | 9.750 | 9.750 | 647,762 |
| 2025-07-28 | 8.850 | 9.290 | 8.850 | 9.290 | 9.290 | 132,116 |
| 2025-07-27 | 8.430 | 8.850 | 8.430 | 8.850 | 8.850 | 195,895 |
| 2025-07-23 | 8.430 | 8.480 | 8.340 | 8.430 | 8.430 | 52,662 |
| 2025-07-22 | 8.470 | 8.500 | 8.370 | 8.430 | 8.430 | 68,775 |
| 2025-07-21 | 8.580 | 8.630 | 8.450 | 8.470 | 8.470 | 82,496 |
| 2025-07-20 | 8.480 | 8.900 | 8.460 | 8.580 | 8.580 | 85,355 |
| 2025-07-17 | 8.130 | 8.530 | 8.070 | 8.480 | 8.480 | 174,836 |
| 2025-07-16 | 8.220 | 8.220 | 8.050 | 8.130 | 8.130 | 53,259 |
| 2025-07-15 | 8.220 | 8.290 | 8.050 | 8.220 | 8.220 | 21,333 |
| 2025-07-14 | 8.250 | 8.330 | 8.000 | 8.220 | 8.220 | 127,051 |
| 2025-07-13 | 8.250 | 8.250 | 8.060 | 8.250 | 8.250 | 15,987 |
| 2025-07-10 | 8.250 | 8.250 | 8.050 | 8.250 | 8.250 | 33,332 |
| 2025-07-09 | 8.250 | 8.280 | 8.020 | 8.250 | 8.250 | 22,395 |
| 2025-07-07 | 8.250 | 8.330 | 8.150 | 8.250 | 8.250 | 28,751 |
| 2025-07-06 | 8.300 | 8.400 | 8.150 | 8.250 | 8.250 | 43,627 |
| 2025-07-02 | 8.400 | 8.400 | 8.220 | 8.300 | 8.300 | 43,505 |
| 2025-07-01 | 8.400 | 8.520 | 8.220 | 8.400 | 8.400 | 19,111 |
| 2025-06-30 | 8.480 | 8.700 | 8.210 | 8.400 | 8.400 | 79,838 |
| 2025-06-29 | 8.080 | 8.480 | 8.080 | 8.480 | 8.480 | 115,537 |
| 2025-06-25 | 8.000 | 8.290 | 7.950 | 8.080 | 8.080 | 146,224 |
| 2025-06-24 | 7.790 | 8.170 | 7.790 | 8.000 | 8.000 | 168,279 |
| 2025-06-23 | 7.790 | 8.090 | 7.790 | 7.790 | 7.790 | 27,176 |
| 2025-06-22 | 7.790 | 8.090 | 7.410 | 7.790 | 7.790 | 33,974 |
| 2025-06-19 | 8.200 | 8.300 | 7.790 | 7.790 | 7.790 | 86,462 |
| 2025-06-18 | 8.200 | 8.370 | 7.830 | 8.200 | 8.200 | 21,164 |
| 2025-06-17 | 8.480 | 8.800 | 8.060 | 8.200 | 8.200 | 64,730 |
| 2025-06-16 | 8.650 | 8.730 | 8.240 | 8.480 | 8.480 | 54,435 |
| 2025-06-15 | 9.100 | 9.100 | 8.650 | 8.650 | 8.650 | 55,569 |
| 2025-06-12 | 8.990 | 9.290 | 8.560 | 9.100 | 9.100 | 53,927 |
| 2025-06-11 | 9.450 | 9.450 | 8.980 | 8.990 | 8.990 | 128,795 |
| 2025-06-10 | 9.450 | 9.450 | 9.200 | 9.450 | 9.450 | 7,618 |
| 2025-06-04 | 9.450 | 9.450 | 9.200 | 9.450 | 9.450 | 15,510 |
| 2025-06-03 | 9.450 | 9.450 | 9.170 | 9.450 | 9.450 | 26,763 |
| 2025-06-02 | 9.450 | 9.470 | 9.200 | 9.450 | 9.450 | 14,322 |
| 2025-06-01 | 9.450 | 9.640 | 9.170 | 9.450 | 9.450 | 16,113 |
| 2025-05-29 | 9.450 | 9.630 | 9.270 | 9.450 | 9.450 | 19,739 |
| 2025-05-28 | 9.450 | 9.690 | 9.280 | 9.450 | 9.450 | 17,968 |
| 2025-05-27 | 9.450 | 9.760 | 9.110 | 9.450 | 9.450 | 20,620 |
| 2025-05-26 | 9.450 | 9.690 | 9.350 | 9.450 | 9.450 | 20,420 |
| 2025-05-25 | 9.450 | 9.800 | 9.450 | 9.450 | 9.450 | 10,862 |
| 2025-05-22 | 9.700 | 9.700 | 9.240 | 9.450 | 9.450 | 43,612 |
| 2025-05-21 | 9.790 | 9.790 | 9.600 | 9.700 | 9.700 | 40,504 |
| 2025-05-20 | 9.600 | 10.000 | 9.600 | 9.910 | 9.910 | 57,013 |
| 2025-05-19 | 9.200 | 9.660 | 9.070 | 9.600 | 9.600 | 128,559 |
| 2025-05-18 | 9.390 | 9.490 | 9.050 | 9.200 | 9.200 | 47,510 |
| 2025-05-15 | 9.390 | 9.390 | 9.040 | 9.390 | 9.390 | 32,426 |
| 2025-05-14 | 9.390 | 9.390 | 9.100 | 9.390 | 9.390 | 15,101 |
| 2025-05-13 | 9.390 | 9.460 | 9.060 | 9.390 | 9.390 | 30,068 |
| 2025-05-12 | 9.530 | 9.630 | 9.170 | 9.390 | 9.390 | 41,376 |
| 2025-05-11 | 9.530 | 9.680 | 9.320 | 9.530 | 9.530 | 22,130 |
| 2025-05-08 | 9.740 | 9.740 | 9.350 | 9.530 | 9.530 | 92,910 |
| 2025-05-07 | 9.680 | 9.800 | 9.610 | 9.740 | 9.740 | 53,418 |
| 2025-05-06 | 9.910 | 9.960 | 9.500 | 9.680 | 9.680 | 35,237 |
| 2025-05-05 | 9.730 | 9.990 | 9.730 | 9.910 | 9.910 | 59,315 |
| 2025-05-04 | 9.730 | 10.170 | 9.730 | 9.730 | 9.730 | 25,360 |
| 2025-04-30 | 9.730 | 10.000 | 9.730 | 9.730 | 9.730 | 26,844 |
| 2025-04-29 | 9.970 | 10.170 | 9.700 | 9.730 | 9.730 | 132,803 |
| 2025-04-28 | 10.020 | 10.300 | 9.900 | 9.970 | 9.970 | 67,091 |
| 2025-04-27 | 10.340 | 10.390 | 10.000 | 10.020 | 10.020 | 71,880 |
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.