El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10.300 | 10.640 | 10.120 | 10.340 | 10.340 | 112,794 |
| 2025-04-22 | 9.810 | 10.300 | 9.810 | 10.300 | 10.300 | 167,016 |
| 2025-04-17 | 9.990 | 10.100 | 9.790 | 9.810 | 9.810 | 52,150 |
| 2025-04-16 | 10.060 | 10.170 | 9.860 | 9.990 | 9.990 | 51,420 |
| 2025-04-15 | 10.040 | 10.280 | 10.000 | 10.060 | 10.060 | 51,473 |
| 2025-04-14 | 10.140 | 10.300 | 9.900 | 10.040 | 10.040 | 57,228 |
| 2025-04-13 | 10.040 | 10.340 | 9.670 | 10.140 | 10.140 | 60,958 |
| 2025-04-10 | 10.560 | 10.560 | 10.040 | 10.040 | 10.040 | 173,980 |
| 2025-04-09 | 10.120 | 10.620 | 9.620 | 10.560 | 10.560 | 308,612 |
| 2025-04-08 | 10.200 | 10.660 | 9.690 | 10.120 | 10.120 | 242,361 |
| 2025-04-07 | 9.720 | 10.200 | 9.370 | 10.200 | 10.200 | 269,777 |
| 2025-04-06 | 9.370 | 9.800 | 8.970 | 9.720 | 9.720 | 233,773 |
| 2025-04-03 | 8.930 | 9.370 | 8.750 | 9.370 | 9.370 | 136,034 |
| 2025-03-27 | 8.790 | 9.040 | 8.670 | 8.930 | 8.930 | 188,115 |
| 2025-03-26 | 8.640 | 8.950 | 8.610 | 8.790 | 8.790 | 82,779 |
| 2025-03-25 | 8.640 | 8.970 | 8.640 | 8.640 | 8.640 | 22,591 |
| 2025-03-24 | 8.590 | 9.000 | 8.400 | 8.640 | 8.640 | 210,586 |
| 2025-03-23 | 8.590 | 8.730 | 8.500 | 8.590 | 8.590 | 59,444 |
| 2025-03-20 | 8.690 | 8.730 | 8.520 | 8.590 | 8.590 | 62,953 |
| 2025-03-19 | 8.690 | 8.730 | 8.600 | 8.690 | 8.690 | 23,203 |
| 2025-03-18 | 8.640 | 8.820 | 8.510 | 8.690 | 8.690 | 61,076 |
| 2025-03-17 | 8.830 | 8.870 | 8.500 | 8.640 | 8.640 | 51,059 |
| 2025-03-16 | 9.030 | 9.080 | 8.580 | 8.830 | 8.830 | 61,704 |
| 2025-03-13 | 8.790 | 9.100 | 8.700 | 9.030 | 9.030 | 57,432 |
| 2025-03-12 | 9.100 | 9.100 | 8.720 | 8.790 | 8.790 | 97,737 |
| 2025-03-11 | 9.100 | 9.150 | 8.730 | 9.100 | 9.100 | 17,479 |
| 2025-03-10 | 9.450 | 9.450 | 8.980 | 9.100 | 9.100 | 102,762 |
| 2025-03-09 | 9.010 | 9.460 | 9.010 | 9.450 | 9.450 | 142,291 |
| 2025-03-06 | 8.590 | 9.010 | 8.420 | 9.010 | 9.010 | 188,354 |
| 2025-03-05 | 8.600 | 8.740 | 8.330 | 8.590 | 8.590 | 67,735 |
| 2025-03-04 | 8.600 | 8.740 | 8.520 | 8.600 | 8.600 | 33,831 |
| 2025-03-03 | 8.740 | 8.770 | 8.500 | 8.600 | 8.600 | 54,463 |
| 2025-03-02 | 8.880 | 8.890 | 8.600 | 8.740 | 8.740 | 51,018 |
| 2025-02-27 | 8.470 | 8.890 | 8.300 | 8.880 | 8.880 | 140,075 |
| 2025-02-26 | 8.870 | 8.890 | 8.430 | 8.470 | 8.470 | 160,133 |
| 2025-02-25 | 8.870 | 9.010 | 8.670 | 8.870 | 8.870 | 28,524 |
| 2025-02-24 | 8.930 | 9.090 | 8.830 | 8.870 | 8.870 | 85,857 |
| 2025-02-23 | 8.930 | 9.080 | 8.800 | 8.930 | 8.930 | 29,368 |
| 2025-02-20 | 9.040 | 9.130 | 8.840 | 8.930 | 8.930 | 124,610 |
| 2025-02-19 | 9.230 | 9.250 | 9.000 | 9.040 | 9.040 | 45,369 |
| 2025-02-18 | 8.990 | 9.430 | 8.570 | 9.230 | 9.230 | 228,115 |
| 2025-02-17 | 9.180 | 9.270 | 8.940 | 8.990 | 8.990 | 92,055 |
| 2025-02-16 | 8.920 | 9.330 | 8.830 | 9.180 | 9.180 | 72,075 |
| 2025-02-13 | 9.030 | 9.450 | 8.740 | 8.920 | 8.920 | 212,155 |
| 2025-02-12 | 9.410 | 9.640 | 8.940 | 9.030 | 9.030 | 249,995 |
| 2025-02-11 | 9.900 | 9.900 | 9.410 | 9.410 | 9.410 | 220,273 |
| 2025-02-10 | 10.070 | 10.070 | 9.760 | 9.900 | 9.900 | 120,546 |
| 2025-02-09 | 10.120 | 10.260 | 10.000 | 10.070 | 10.070 | 65,337 |
| 2025-02-06 | 10.340 | 10.450 | 9.830 | 10.120 | 10.120 | 182,376 |
| 2025-02-05 | 10.710 | 10.710 | 10.300 | 10.340 | 10.340 | 116,137 |
| 2025-02-04 | 10.210 | 10.720 | 10.190 | 10.710 | 10.710 | 219,787 |
| 2025-02-03 | 10.520 | 11.030 | 10.000 | 10.210 | 10.210 | 168,829 |
| 2025-02-02 | 10.620 | 11.000 | 10.360 | 10.520 | 10.520 | 219,774 |
| 2025-01-30 | 10.830 | 11.350 | 10.520 | 10.620 | 10.620 | 88,911 |
| 2025-01-29 | 10.340 | 10.850 | 10.200 | 10.830 | 10.830 | 208,697 |
| 2025-01-28 | 10.300 | 10.750 | 10.000 | 10.340 | 10.340 | 109,646 |
| 2025-01-27 | 10.760 | 10.870 | 10.230 | 10.300 | 10.300 | 105,550 |
| 2025-01-26 | 10.780 | 10.900 | 10.500 | 10.760 | 10.760 | 57,634 |
| 2025-01-23 | 10.540 | 11.050 | 10.500 | 10.780 | 10.780 | 128,380 |
| 2025-01-22 | 10.850 | 11.250 | 10.470 | 10.540 | 10.540 | 1,696,780 |
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.