El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 11.380 | 11.440 | 10.820 | 10.850 | 10.850 | 252,149 |
| 2025-01-20 | 11.800 | 12.300 | 11.210 | 11.380 | 11.380 | 228,761 |
| 2025-01-19 | 11.240 | 11.800 | 11.110 | 11.800 | 11.800 | 210,916 |
| 2025-01-16 | 11.230 | 11.550 | 10.670 | 11.240 | 11.240 | 250,629 |
| 2025-01-15 | 11.560 | 11.950 | 11.000 | 11.230 | 11.230 | 224,290 |
| 2025-01-14 | 12.010 | 12.010 | 11.410 | 11.560 | 11.560 | 467,564 |
| 2025-01-13 | 12.640 | 12.640 | 12.010 | 12.010 | 12.010 | 383,451 |
| 2025-01-12 | 12.040 | 12.640 | 11.550 | 12.640 | 12.640 | 858,411 |
| 2025-01-09 | 11.470 | 12.040 | 11.470 | 12.040 | 12.040 | 522,152 |
| 2025-01-08 | 10.930 | 11.470 | 10.930 | 11.470 | 11.470 | 378,332 |
| 2025-01-06 | 10.410 | 10.930 | 10.410 | 10.930 | 10.930 | 563,153 |
| 2025-01-05 | 9.920 | 10.410 | 9.800 | 10.410 | 10.410 | 404,801 |
| 2025-01-02 | 9.470 | 9.940 | 9.410 | 9.920 | 9.920 | 211,342 |
| 2024-12-31 | 9.380 | 9.790 | 9.270 | 9.470 | 9.470 | 101,639 |
| 2024-12-30 | 9.340 | 9.600 | 9.110 | 9.380 | 9.380 | 121,525 |
| 2024-12-29 | 9.470 | 9.750 | 9.180 | 9.340 | 9.340 | 153,765 |
| 2024-12-26 | 9.920 | 9.980 | 9.430 | 9.470 | 9.470 | 159,490 |
| 2024-12-25 | 10.000 | 10.000 | 9.430 | 9.920 | 9.920 | 0 |
| 2024-12-24 | 9.530 | 10.000 | 9.100 | 10.000 | 10.000 | 280,531 |
| 2024-12-23 | 9.640 | 10.000 | 9.400 | 9.530 | 9.530 | 133,362 |
| 2024-12-22 | 9.190 | 9.640 | 8.750 | 9.640 | 9.640 | 306,609 |
| 2024-12-19 | 9.210 | 9.400 | 9.000 | 9.190 | 9.190 | 135,447 |
| 2024-12-18 | 8.780 | 9.210 | 8.620 | 9.210 | 9.210 | 319,767 |
| 2024-12-17 | 8.380 | 8.790 | 8.150 | 8.780 | 8.780 | 136,322 |
| 2024-12-16 | 8.540 | 8.700 | 8.200 | 8.380 | 8.380 | 55,916 |
| 2024-12-15 | 8.550 | 8.870 | 8.260 | 8.540 | 8.540 | 53,387 |
| 2024-12-12 | 8.630 | 8.790 | 8.400 | 8.550 | 8.550 | 48,947 |
| 2024-12-11 | 8.930 | 9.180 | 8.500 | 8.630 | 8.630 | 54,105 |
| 2024-12-10 | 9.350 | 9.350 | 8.890 | 8.930 | 8.930 | 150,280 |
| 2024-12-09 | 9.550 | 9.800 | 9.250 | 9.350 | 9.350 | 108,522 |
| 2024-12-08 | 9.110 | 9.560 | 9.100 | 9.550 | 9.550 | 342,757 |
| 2024-12-05 | 8.680 | 9.110 | 8.320 | 9.110 | 9.110 | 274,848 |
| 2024-12-04 | 8.360 | 8.740 | 7.950 | 8.680 | 8.680 | 77,386 |
| 2024-12-03 | 8.360 | 8.490 | 7.960 | 8.360 | 8.360 | 30,883 |
| 2024-12-02 | 8.370 | 8.750 | 8.000 | 8.360 | 8.360 | 50,401 |
| 2024-12-01 | 8.370 | 8.500 | 8.100 | 8.370 | 8.370 | 23,729 |
| 2024-11-28 | 8.040 | 8.440 | 7.720 | 8.370 | 8.370 | 189,638 |
| 2024-11-27 | 7.890 | 8.260 | 7.890 | 8.040 | 8.040 | 173,324 |
| 2024-11-26 | 7.560 | 7.930 | 7.560 | 7.890 | 7.890 | 47,010 |
| 2024-11-25 | 7.560 | 7.730 | 7.560 | 7.560 | 7.560 | 24,460 |
| 2024-11-24 | 7.560 | 7.830 | 7.500 | 7.560 | 7.560 | 5,866 |
| 2024-11-21 | 7.560 | 7.860 | 7.510 | 7.560 | 7.560 | 14,223 |
| 2024-11-20 | 7.910 | 7.910 | 7.520 | 7.560 | 7.560 | 57,246 |
| 2024-11-19 | 7.910 | 7.910 | 7.590 | 7.910 | 7.910 | 2,501 |
| 2024-11-18 | 7.910 | 7.910 | 7.600 | 7.910 | 7.910 | 8,857 |
| 2024-11-17 | 7.910 | 7.950 | 7.540 | 7.910 | 7.910 | 19,236 |
| 2024-11-14 | 7.910 | 7.910 | 7.670 | 7.910 | 7.910 | 8,947 |
| 2024-11-13 | 7.910 | 7.910 | 7.670 | 7.910 | 7.910 | 6,285 |
| 2024-11-12 | 7.910 | 8.050 | 7.670 | 7.910 | 7.910 | 12,757 |
| 2024-11-11 | 7.910 | 8.300 | 7.680 | 7.910 | 7.910 | 11,184 |
| 2024-11-10 | 7.580 | 7.950 | 7.580 | 7.910 | 7.910 | 39,523 |
| 2024-11-07 | 7.580 | 7.750 | 7.580 | 7.580 | 7.580 | 10,714 |
| 2024-11-06 | 7.580 | 7.850 | 7.580 | 7.580 | 7.580 | 6,496 |
| 2024-11-05 | 7.580 | 7.730 | 7.400 | 7.580 | 7.580 | 39,334 |
| 2024-11-04 | 7.580 | 7.800 | 7.580 | 7.580 | 7.580 | 7,598 |
| 2024-11-03 | 7.580 | 7.880 | 7.510 | 7.580 | 7.580 | 17,178 |
| 2024-10-31 | 7.580 | 7.800 | 7.580 | 7.580 | 7.580 | 4,800 |
| 2024-10-30 | 7.580 | 7.850 | 7.450 | 7.580 | 7.580 | 10,753 |
| 2024-10-29 | 7.580 | 7.910 | 7.500 | 7.580 | 7.580 | 19,523 |
| 2024-10-28 | 7.580 | 7.900 | 7.520 | 7.580 | 7.580 | 13,144 |
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.