Premium HealthCare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.431	0.437	0.423	0.428	0.428	5,968,481
2024-08-18	0.435	0.440	0.430	0.432	0.432	4,620,896
2024-08-15	0.434	0.439	0.425	0.438	0.438	3,681,443
2024-08-14	0.431	0.434	0.423	0.429	0.429	7,209,092
2024-08-13	0.437	0.438	0.426	0.428	0.428	5,331,619
2024-08-12	0.441	0.450	0.436	0.436	0.436	8,945,714
2024-08-11	0.437	0.447	0.433	0.443	0.443	9,120,475
2024-08-08	0.442	0.444	0.431	0.437	0.437	5,883,114
2024-08-07	0.439	0.445	0.429	0.440	0.440	10,374,290
2024-08-06	0.421	0.436	0.421	0.428	0.428	6,144,457
2024-08-05	0.450	0.450	0.406	0.422	0.422	17,788,140
2024-08-04	0.460	0.462	0.451	0.451	0.451	17,946,262
2024-08-01	0.489	0.489	0.473	0.482	0.482	12,068,059
2024-07-31	0.453	0.493	0.450	0.483	0.483	31,267,888
2024-07-30	0.452	0.457	0.450	0.453	0.453	8,833,135
2024-07-29	0.450	0.456	0.448	0.451	0.451	8,313,439
2024-07-28	0.455	0.457	0.450	0.450	0.450	5,686,824
2024-07-24	0.457	0.461	0.450	0.453	0.453	9,438,432
2024-07-23	0.453	0.456	0.450	0.456	0.456	7,483,538
2024-07-22	0.450	0.467	0.448	0.453	0.453	10,046,293
2024-07-21	0.455	0.455	0.446	0.451	0.451	10,113,536
2024-07-18	0.453	0.459	0.450	0.455	0.455	8,282,622
2024-07-17	0.446	0.454	0.445	0.453	0.453	9,849,748
2024-07-16	0.446	0.451	0.445	0.446	0.446	6,869,552
2024-07-15	0.450	0.453	0.444	0.447	0.447	6,201,139
2024-07-14	0.450	0.460	0.446	0.448	0.448	8,590,686
2024-07-10	0.453	0.460	0.443	0.448	0.448	9,488,160
2024-07-09	0.458	0.462	0.451	0.453	0.453	9,114,290
2024-07-08	0.461	0.479	0.450	0.460	0.460	14,022,724
2024-07-07	0.490	0.490	0.452	0.457	0.457	25,916,580
2024-07-04	0.495	0.505	0.480	0.488	0.488	17,153,558
2024-07-03	0.450	0.495	0.441	0.495	0.495	39,507,144
2024-07-02	0.459	0.460	0.450	0.450	0.450	10,109,717
2024-07-01	0.460	0.463	0.451	0.454	0.454	7,041,739
2024-06-27	0.464	0.465	0.452	0.459	0.459	9,126,843
2024-06-26	0.470	0.475	0.459	0.464	0.464	8,802,533
2024-06-25	0.457	0.490	0.441	0.472	0.472	18,108,776
2024-06-24	0.480	0.484	0.450	0.456	0.456	37,767,328
2024-06-23	0.482	0.491	0.465	0.485	0.485	16,573,718
2024-06-13	0.488	0.493	0.470	0.490	0.490	12,335,597
2024-06-12	0.489	0.504	0.446	0.488	0.488	14,682,993
2024-06-11	0.486	0.523	0.485	0.487	0.487	14,200,145
2024-06-10	0.530	0.531	0.485	0.486	0.486	43,155,016
2024-06-09	0.574	0.595	0.535	0.538	0.538	18,040,128
2024-06-06	0.565	0.568	0.529	0.567	0.567	30,536,116
2024-06-05	0.466	0.550	0.466	0.517	0.517	2,241,354
2024-06-04	0.517	0.517	0.517	0.517	0.517	0
2024-06-03	0.570	0.570	0.513	0.517	0.517	22,834,364
2024-06-02	0.616	0.616	0.566	0.570	0.570	17,242,786
2024-05-30	0.647	0.670	0.605	0.613	0.613	25,426,752
2024-05-29	0.707	0.730	0.652	0.672	0.672	21,941,256
2024-05-28	0.623	0.686	0.569	0.686	0.686	15,068,384
2024-05-27	0.695	0.695	0.624	0.624	0.624	64,640,520
2024-05-26	0.738	0.738	0.672	0.693	0.693	22,209,332
2024-05-23	0.752	0.773	0.709	0.730	0.730	19,058,786
2024-05-22	0.743	0.785	0.703	0.758	0.758	8,448,546
2024-05-21	0.807	0.817	0.727	0.739	0.739	29,756,216
2024-05-20	0.809	0.856	0.786	0.807	0.807	21,244,360
2024-05-19	0.960	0.973	0.801	0.873	0.873	36,138,512
2024-05-16	0.725	0.885	0.725	0.885	0.885	40,970,220

← NewerPage 7 of 9 · 501 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.