Premium HealthCare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.825	0.837	0.786	0.806	0.806	13,890,351
2024-11-19	0.743	0.850	0.697	0.829	0.829	29,449,496
2024-11-18	0.861	0.869	0.774	0.774	0.774	40,358,008
2024-11-17	0.900	0.933	0.853	0.860	0.860	32,583,398
2024-11-14	0.883	0.971	0.820	0.931	0.931	39,144,884
2024-11-13	0.812	0.885	0.765	0.885	0.885	37,995,832
2024-11-12	0.709	0.805	0.661	0.805	0.805	31,822,300
2024-11-11	0.782	0.782	0.711	0.732	0.732	70,491,480
2024-11-10	0.711	0.711	0.711	0.711	0.711	3,304,963
2024-11-07	0.647	0.647	0.647	0.647	0.647	4,602,901
2024-11-06	0.538	0.589	0.530	0.589	0.589	34,106,152
2024-10-31	0.536	0.536	0.526	0.536	0.536	20,988,752
2024-10-30	0.446	0.488	0.444	0.488	0.488	35,314,928
2024-10-29	0.454	0.454	0.440	0.444	0.444	6,910,888
2024-10-27	0.445	0.458	0.442	0.445	0.445	6,905,961
2024-10-24	0.451	0.452	0.442	0.444	0.444	6,078,984
2024-10-23	0.450	0.461	0.446	0.451	0.451	7,470,103
2024-10-22	0.450	0.466	0.442	0.455	0.455	13,949,761
2024-10-17	0.440	0.440	0.428	0.429	0.429	5,128,857
2024-10-16	0.437	0.444	0.434	0.436	0.436	5,000,143
2024-10-15	0.435	0.447	0.434	0.436	0.436	3,150,871
2024-10-14	0.434	0.439	0.428	0.431	0.431	3,420,155
2024-10-13	0.447	0.447	0.430	0.434	0.434	7,525,887
2024-10-10	0.466	0.470	0.446	0.448	0.448	6,011,827
2024-10-09	0.426	0.467	0.424	0.467	0.467	15,761,702
2024-10-08	0.431	0.436	0.424	0.425	0.425	4,285,500
2024-10-07	0.437	0.439	0.431	0.432	0.432	3,158,874
2024-10-03	0.436	0.438	0.430	0.436	0.436	3,602,047
2024-10-02	0.440	0.440	0.433	0.435	0.435	5,451,486
2024-10-01	0.442	0.444	0.440	0.440	0.440	3,527,639
2024-09-30	0.446	0.448	0.440	0.442	0.442	7,499,214
2024-09-29	0.450	0.450	0.440	0.446	0.446	4,441,567
2024-09-26	0.455	0.455	0.445	0.446	0.446	7,559,523
2024-09-25	0.450	0.458	0.445	0.450	0.450	4,811,423
2024-09-24	0.450	0.454	0.444	0.450	0.450	3,536,218
2024-09-23	0.452	0.460	0.442	0.446	0.446	9,227,545
2024-09-22	0.454	0.468	0.454	0.458	0.458	4,373,509
2024-09-19	0.433	0.470	0.431	0.453	0.453	13,599,964
2024-09-18	0.428	0.435	0.428	0.430	0.430	2,276,421
2024-09-17	0.430	0.439	0.429	0.432	0.432	4,251,235
2024-09-16	0.441	0.443	0.431	0.434	0.434	4,115,582
2024-09-12	0.434	0.442	0.433	0.436	0.436	3,010,547
2024-09-11	0.440	0.442	0.427	0.433	0.433	3,784,057
2024-09-10	0.440	0.445	0.435	0.440	0.440	8,267,899
2024-09-09	0.445	0.448	0.439	0.440	0.440	8,001,823
2024-09-08	0.458	0.458	0.440	0.445	0.445	8,690,550
2024-09-05	0.460	0.470	0.450	0.457	0.457	11,851,320
2024-09-04	0.436	0.462	0.433	0.460	0.460	11,375,756
2024-09-03	0.433	0.449	0.430	0.444	0.444	18,067,096
2024-09-02	0.428	0.433	0.427	0.432	0.432	9,294,177
2024-09-01	0.428	0.432	0.425	0.428	0.428	4,885,518
2024-08-29	0.429	0.430	0.424	0.428	0.428	5,680,592
2024-08-28	0.430	0.433	0.425	0.427	0.427	6,574,042
2024-08-27	0.430	0.433	0.425	0.428	0.428	7,450,322
2024-08-26	0.437	0.437	0.428	0.430	0.430	5,619,604
2024-08-25	0.430	0.439	0.426	0.437	0.437	9,864,951
2024-08-22	0.426	0.432	0.423	0.426	0.426	10,424,336
2024-08-21	0.430	0.431	0.423	0.426	0.426	8,966,675
2024-08-20	0.431	0.433	0.424	0.430	0.430	7,028,670
2024-08-19	0.431	0.437	0.423	0.428	0.428	5,968,481

← NewerPage 6 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.