Premium HealthCare Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.080	0.080	0.080	0.080	0.080	154,605,056
2025-10-20	0.080	0.080	0.080	0.080	0.080	291,005,103
2025-10-19	0.080	0.080	0.080	0.080	0.080	208,410,527
2025-10-16	0.070	0.080	0.070	0.080	0.080	539,987,199
2025-10-15	0.080	0.080	0.070	0.070	0.070	56,449,191
2025-10-14	0.080	0.080	0.080	0.080	0.080	354,956,116
2025-10-13	0.080	0.080	0.080	0.080	0.080	193,179,605
2025-10-12	0.080	0.080	0.080	0.080	0.080	190,778,088
2025-10-08	0.080	0.080	0.080	0.080	0.080	235,237,312
2025-10-07	0.080	0.080	0.080	0.080	0.080	240,951,028
2025-10-06	0.080	0.080	0.080	0.080	0.080	278,330,261
2025-10-05	0.080	0.080	0.080	0.080	0.080	245,959,202
2025-10-02	0.080	0.090	0.080	0.080	0.080	319,747,019
2025-10-01	0.080	0.090	0.080	0.080	0.080	789,093,873
2025-09-30	0.090	0.090	0.080	0.080	0.080	151,184,121
2025-09-29	0.090	0.090	0.090	0.090	0.090	83,210,301
2025-09-28	0.090	0.090	0.090	0.090	0.090	0
2025-09-25	0.090	0.090	0.090	0.090	0.090	0
2025-09-24	0.090	0.090	0.090	0.090	0.090	0
2025-09-23	0.100	0.100	0.090	0.090	0.090	1,366,479,474
2025-09-22	0.100	0.100	0.100	0.100	0.100	0
2025-09-21	0.110	0.120	0.100	0.100	0.100	1,202,645,649
2025-09-18	0.120	0.120	0.110	0.110	0.110	1,136,437,941
2025-09-17	0.120	0.120	0.120	0.120	0.120	487,941,314
2025-09-16	0.130	0.130	0.120	0.120	0.120	678,725,799
2025-09-15	0.120	0.130	0.120	0.130	0.130	677,018,094
2025-09-14	0.130	0.130	0.120	0.120	0.120	2,206,462,458
2025-09-11	0.160	0.160	0.130	0.130	0.130	154,907,128
2025-01-06	1.580	1.580	1.540	1.540	1.540	19,331,694
2025-01-05	1.600	1.600	1.580	1.580	1.580	23,416,043
2025-01-02	1.640	1.640	1.610	1.610	1.610	1,086,935
2024-12-31	1.520	1.650	1.520	1.650	1.650	27,462,097
2024-12-30	1.560	1.660	1.490	1.520	1.520	38,607,772
2024-12-29	1.610	1.690	1.580	1.640	1.640	31,967,138
2024-12-26	1.340	1.540	1.260	1.540	1.540	46,625,080
2024-12-25	1.490	1.550	1.400	1.400	1.400	34,534,288
2024-12-24	1.560	1.730	1.440	1.550	1.550	45,390,364
2024-12-23	1.550	1.590	1.480	1.590	1.590	37,087,824
2024-12-22	1.390	1.450	1.330	1.450	1.450	24,754,992
2024-12-19	1.199	1.320	1.130	1.320	1.320	39,514,976
2024-12-18	1.100	1.210	1.055	1.200	1.200	33,664,448
2024-12-17	1.149	1.165	1.079	1.101	1.101	26,909,956
2024-12-16	1.073	1.170	1.040	1.138	1.138	50,582,440
2024-12-15	1.025	1.064	0.968	1.064	1.064	31,237,032
2024-12-12	0.900	0.968	0.883	0.968	0.968	43,085,744
2024-12-11	0.847	0.900	0.826	0.880	0.880	21,668,386
2024-12-10	0.859	0.870	0.830	0.846	0.846	12,020,994
2024-12-09	0.830	0.898	0.790	0.865	0.865	19,847,044
2024-12-08	0.905	0.931	0.763	0.819	0.819	23,969,980
2024-12-05	0.847	0.847	0.802	0.847	0.847	18,636,140
2024-12-04	0.700	0.770	0.687	0.770	0.770	16,596,740
2024-12-03	0.715	0.729	0.695	0.700	0.700	15,419,137
2024-12-02	0.734	0.744	0.710	0.721	0.721	9,777,901
2024-12-01	0.734	0.749	0.706	0.730	0.730	13,719,109
2024-11-28	0.765	0.765	0.726	0.739	0.739	12,538,377
2024-11-27	0.770	0.800	0.741	0.769	0.769	13,933,405
2024-11-26	0.716	0.777	0.714	0.765	0.765	20,564,876
2024-11-25	0.734	0.770	0.713	0.714	0.714	16,664,269
2024-11-24	0.780	0.790	0.730	0.750	0.750	21,859,740
2024-11-21	0.800	0.860	0.791	0.792	0.792	21,200,512

← NewerPage 5 of 9 · 500 trading daysOlder →

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.