Premium HealthCare Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 2,406,727 |
| 2024-05-14 | 0.894 | 0.894 | 0.894 | 0.894 | 0.894 | 2,189,594 |
| 2024-05-13 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-12 | 1.100 | 1.147 | 0.993 | 0.993 | 0.993 | 9,335,569 |
| 2024-05-09 | 1.132 | 1.225 | 1.103 | 1.103 | 1.103 | 14,413,713 |
| 2024-05-08 | 1.327 | 1.327 | 1.212 | 1.225 | 1.225 | 11,395,371 |
| 2024-05-07 | 1.389 | 1.408 | 1.236 | 1.346 | 1.346 | 13,124,765 |
| 2024-05-02 | 1.123 | 1.280 | 1.092 | 1.280 | 1.280 | 8,413,755 |
| 2024-05-01 | 1.257 | 1.280 | 1.131 | 1.170 | 1.170 | 11,149,082 |
| 2024-04-30 | 1.225 | 1.390 | 1.194 | 1.249 | 1.249 | 7,045,028 |
| 2024-04-29 | 1.390 | 1.414 | 1.320 | 1.320 | 1.320 | 7,924,175 |
| 2024-04-28 | 1.610 | 1.610 | 1.461 | 1.461 | 1.461 | 5,528,907 |
| 2024-04-24 | 1.555 | 1.697 | 1.406 | 1.618 | 1.618 | 22,909,584 |
| 2024-04-23 | 1.657 | 1.657 | 1.555 | 1.555 | 1.555 | 6,901,151 |
| 2024-04-22 | 1.807 | 1.964 | 1.649 | 1.720 | 1.720 | 12,571,859 |
| 2024-04-21 | 1.987 | 2.136 | 1.807 | 1.807 | 1.807 | 9,954,907 |
| 2024-04-18 | 1.885 | 2.058 | 1.885 | 1.987 | 1.987 | 27,026,092 |
| 2024-04-17 | 1.712 | 1.877 | 1.547 | 1.877 | 1.877 | 12,448,002 |
| 2024-04-16 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 752,571 |
| 2024-04-15 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-04-08 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-04-07 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-04-04 | 2.183 | 2.183 | 2.183 | 2.183 | 2.183 | 0 |
| 2024-04-03 | 2.183 | 2.183 | 2.183 | 2.183 | 2.183 | 0 |
| 2024-04-02 | 1.559 | 1.715 | 1.500 | 1.715 | 1.715 | 4,556,021 |
| 2024-04-01 | 1.446 | 1.561 | 1.446 | 1.559 | 1.559 | 7,699,572 |
| 2024-03-31 | 1.291 | 1.419 | 1.288 | 1.419 | 1.419 | 33,869,596 |
| 2024-03-28 | 1.237 | 1.304 | 1.217 | 1.291 | 1.291 | 5,351,610 |
| 2024-03-27 | 1.331 | 1.331 | 1.233 | 1.237 | 1.237 | 4,221,554 |
| 2024-03-26 | 1.320 | 1.335 | 1.188 | 1.335 | 1.335 | 71,267,592 |
| 2024-03-25 | 1.296 | 1.426 | 1.257 | 1.320 | 1.320 | 9,656,711 |
| 2024-03-24 | 1.254 | 1.379 | 1.254 | 1.296 | 1.296 | 22,517,652 |
| 2024-03-21 | 1.254 | 1.254 | 1.254 | 1.254 | 1.254 | 1,253,074 |
| 2024-03-20 | 1.139 | 1.140 | 1.139 | 1.140 | 1.140 | 1,677,182 |
| 2024-03-19 | 0.986 | 1.037 | 0.986 | 1.037 | 1.037 | 11,429,736 |
| 2024-03-18 | 0.864 | 0.943 | 0.864 | 0.943 | 0.943 | 22,665,736 |
| 2024-03-17 | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | 1,680,235 |
| 2024-03-14 | 0.779 | 0.779 | 0.779 | 0.779 | 0.779 | 1,400,509 |
| 2024-03-13 | 0.709 | 0.709 | 0.709 | 0.709 | 0.709 | 381,957 |
| 2024-03-12 | 0.605 | 0.644 | 0.605 | 0.644 | 0.644 | 59,266,976 |
| 2024-03-11 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-03-10 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-03-07 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-03-06 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-03-05 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-03-04 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-03-03 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-02-29 | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | 0 |
| 2024-02-28 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-27 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-26 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-25 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-22 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-21 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-20 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-19 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-18 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-15 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-14 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2024-02-13 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
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.