El Ahram Co. For Printing And Packing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 7.580 | 7.700 | 7.580 | 7.580 | 7.580 | 400 |
| 2024-10-24 | 7.580 | 7.610 | 7.400 | 7.580 | 7.580 | 33,145 |
| 2024-10-23 | 7.580 | 7.580 | 7.430 | 7.580 | 7.580 | 4,526 |
| 2024-10-22 | 7.580 | 7.710 | 7.380 | 7.580 | 7.580 | 26,505 |
| 2024-10-21 | 7.580 | 7.580 | 7.350 | 7.580 | 7.580 | 18,372 |
| 2024-10-20 | 7.580 | 7.690 | 7.440 | 7.580 | 7.580 | 24,535 |
| 2024-10-17 | 7.610 | 7.730 | 7.470 | 7.580 | 7.580 | 55,762 |
| 2024-10-16 | 7.770 | 7.890 | 7.390 | 7.610 | 7.610 | 74,852 |
| 2024-10-15 | 7.770 | 8.120 | 7.500 | 7.770 | 7.770 | 25,424 |
| 2024-10-14 | 8.160 | 8.550 | 7.760 | 7.770 | 7.770 | 260,268 |
| 2024-10-13 | 8.580 | 8.670 | 8.160 | 8.160 | 8.160 | 75,127 |
| 2024-10-10 | 8.490 | 8.880 | 8.200 | 8.580 | 8.580 | 179,968 |
| 2024-10-09 | 8.090 | 8.490 | 8.090 | 8.490 | 8.490 | 88,928 |
| 2024-10-08 | 7.710 | 8.090 | 7.710 | 8.090 | 8.090 | 367,129 |
| 2024-10-07 | 7.400 | 7.770 | 7.130 | 7.710 | 7.710 | 59,756 |
| 2024-10-03 | 7.400 | 7.400 | 7.150 | 7.400 | 7.400 | 14,584 |
| 2024-10-02 | 7.400 | 7.440 | 7.200 | 7.400 | 7.400 | 13,571 |
| 2024-10-01 | 7.400 | 7.590 | 7.110 | 7.400 | 7.400 | 31,738 |
| 2024-09-30 | 7.400 | 7.650 | 7.250 | 7.400 | 7.400 | 35,893 |
| 2024-09-29 | 7.400 | 7.470 | 7.050 | 7.400 | 7.400 | 11,582 |
| 2024-09-26 | 7.770 | 7.770 | 7.390 | 7.400 | 7.400 | 77,781 |
| 2024-09-25 | 7.770 | 7.770 | 7.420 | 7.770 | 7.770 | 15,015 |
| 2024-09-24 | 7.770 | 7.770 | 7.390 | 7.770 | 7.770 | 28,106 |
| 2024-09-23 | 8.160 | 8.160 | 7.760 | 7.770 | 7.770 | 41,801 |
| 2024-09-22 | 8.160 | 8.160 | 7.760 | 8.160 | 8.160 | 1,458 |
| 2024-09-19 | 8.160 | 8.160 | 7.760 | 8.160 | 8.160 | 20,713 |
| 2024-09-18 | 8.160 | 8.160 | 7.760 | 8.160 | 8.160 | 34,519 |
| 2024-09-17 | 8.160 | 8.160 | 7.760 | 8.160 | 8.160 | 12,122 |
| 2024-09-16 | 8.160 | 8.400 | 7.760 | 8.160 | 8.160 | 33,254 |
| 2024-09-12 | 8.580 | 8.580 | 8.160 | 8.160 | 8.160 | 68,695 |
| 2024-09-11 | 8.580 | 8.580 | 8.160 | 8.580 | 8.580 | 1,505 |
| 2024-09-10 | 8.580 | 8.580 | 8.160 | 8.580 | 8.580 | 11,970 |
| 2024-09-09 | 8.580 | 8.580 | 8.160 | 8.580 | 8.580 | 4,191 |
| 2024-09-08 | 8.580 | 8.580 | 8.160 | 8.580 | 8.580 | 1,611 |
| 2024-09-05 | 8.580 | 8.580 | 8.160 | 8.580 | 8.580 | 20,161 |
| 2024-09-04 | 8.580 | 8.580 | 8.160 | 8.580 | 8.580 | 32,625 |
| 2024-09-03 | 8.580 | 8.580 | 8.160 | 8.580 | 8.580 | 18,532 |
| 2024-09-02 | 8.340 | 8.750 | 8.100 | 8.580 | 8.580 | 37,852 |
| 2024-09-01 | 8.010 | 8.410 | 7.700 | 8.340 | 8.340 | 42,553 |
| 2024-08-29 | 8.010 | 8.100 | 7.780 | 8.010 | 8.010 | 15,136 |
| 2024-08-28 | 8.010 | 8.010 | 7.720 | 8.010 | 8.010 | 11,733 |
| 2024-08-27 | 8.010 | 8.010 | 7.700 | 8.010 | 8.010 | 50,124 |
| 2024-08-26 | 8.010 | 8.130 | 7.700 | 8.010 | 8.010 | 25,284 |
| 2024-08-25 | 8.010 | 8.010 | 7.620 | 8.010 | 8.010 | 23,537 |
| 2024-08-22 | 8.340 | 8.340 | 7.930 | 8.010 | 8.010 | 70,681 |
| 2024-08-21 | 7.960 | 8.350 | 7.960 | 8.340 | 8.340 | 146,291 |
| 2024-08-20 | 7.590 | 7.960 | 7.590 | 7.960 | 7.960 | 97,461 |
| 2024-08-19 | 7.230 | 7.590 | 7.110 | 7.590 | 7.590 | 54,082 |
| 2024-08-18 | 6.890 | 7.230 | 6.860 | 7.230 | 7.230 | 66,124 |
| 2024-08-15 | 6.610 | 6.940 | 6.510 | 6.890 | 6.890 | 47,717 |
| 2024-08-14 | 6.610 | 6.750 | 6.500 | 6.610 | 6.610 | 10,030 |
| 2024-08-13 | 6.610 | 6.800 | 6.420 | 6.610 | 6.610 | 36,807 |
| 2024-08-12 | 6.610 | 6.800 | 6.460 | 6.610 | 6.610 | 7,653 |
| 2024-08-11 | 6.610 | 6.860 | 6.500 | 6.610 | 6.610 | 8,457 |
| 2024-08-08 | 6.610 | 6.870 | 6.500 | 6.610 | 6.610 | 11,099 |
| 2024-08-07 | 6.610 | 6.890 | 6.300 | 6.610 | 6.610 | 15,326 |
| 2024-08-06 | 6.610 | 6.780 | 6.280 | 6.610 | 6.610 | 10,249 |
| 2024-08-05 | 6.910 | 6.990 | 6.570 | 6.610 | 6.610 | 52,919 |
| 2024-08-04 | 7.270 | 7.270 | 6.910 | 6.910 | 6.910 | 119,853 |
| 2024-08-01 | 7.270 | 7.380 | 7.200 | 7.270 | 7.270 | 41,200 |
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.