Prime Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.742	0.754	0.730	0.738	0.738	636,097
2024-03-06	0.782	0.797	0.730	0.742	0.742	3,977,627
2024-03-05	0.757	0.799	0.753	0.782	0.782	3,047,388
2024-03-04	0.750	0.774	0.745	0.757	0.757	2,314,049
2024-02-29	0.724	0.770	0.711	0.756	0.756	5,428,307
2024-02-28	0.773	0.795	0.711	0.724	0.724	2,594,763
2024-02-27	0.779	0.800	0.770	0.773	0.773	3,084,787
2024-02-26	0.794	0.804	0.758	0.779	0.779	2,573,970
2024-02-22	0.844	0.855	0.820	0.825	0.825	3,708,436
2024-02-21	0.861	0.866	0.831	0.844	0.844	3,199,799
2024-02-20	0.850	0.876	0.843	0.861	0.861	11,174,150
2024-02-19	0.825	0.868	0.825	0.850	0.850	18,783,529
2024-02-15	0.790	0.809	0.761	0.781	0.781	503,528
2024-02-14	0.773	0.797	0.773	0.790	0.790	849,581
2024-02-13	0.757	0.787	0.750	0.773	0.773	770,180
2024-02-12	0.757	0.786	0.740	0.757	0.757	425,648
2024-02-08	0.771	0.790	0.770	0.777	0.777	1,168,130
2024-02-07	0.790	0.799	0.740	0.771	0.771	1,948,087
2024-02-06	0.818	0.828	0.752	0.790	0.790	1,271,563
2024-02-05	0.722	0.830	0.722	0.818	0.818	2,898,967
2024-02-01	0.715	0.758	0.665	0.711	0.711	886,555
2024-01-31	0.798	0.805	0.700	0.715	0.715	2,011,723
2024-01-29	0.792	0.809	0.760	0.798	0.798	1,937,191
2024-01-24	0.791	0.815	0.780	0.792	0.792	2,674,720
2024-01-23	0.822	0.830	0.780	0.791	0.791	1,628,801
2024-01-22	0.827	0.834	0.813	0.822	0.822	2,423,547
2024-01-18	0.810	0.830	0.805	0.810	0.810	3,667,563
2024-01-17	0.826	0.830	0.805	0.810	0.810	1,842,514
2024-01-16	0.810	0.837	0.802	0.826	0.826	5,402,297
2024-01-15	0.818	0.830	0.805	0.810	0.810	2,720,637
2024-01-11	0.794	0.806	0.785	0.793	0.793	2,023,790
2024-01-10	0.788	0.800	0.785	0.794	0.794	1,394,130
2024-01-09	0.799	0.815	0.783	0.788	0.788	1,603,344
2024-01-08	0.794	0.809	0.782	0.799	0.799	754,510
2024-01-04	0.801	0.820	0.793	0.794	0.794	1,211,664
2024-01-03	0.802	0.830	0.788	0.801	0.801	1,563,195
2024-01-02	0.766	0.805	0.731	0.802	0.802	8,565,513
2023-12-28	0.750	0.760	0.747	0.756	0.756	1,394,042
2023-12-27	0.747	0.765	0.731	0.750	0.750	717,509
2023-12-26	0.730	0.759	0.723	0.747	0.747	3,692,557
2023-12-25	0.744	0.760	0.710	0.730	0.730	856,255
2023-12-21	0.772	0.788	0.753	0.764	0.764	3,182,365
2023-12-20	0.795	0.807	0.770	0.772	0.772	1,577,153
2023-12-19	0.804	0.815	0.792	0.795	0.795	2,113,001
2023-12-18	0.801	0.820	0.801	0.804	0.804	1,489,961
2023-12-14	0.766	0.788	0.766	0.779	0.779	3,068,692
2023-12-13	0.755	0.770	0.755	0.762	0.762	1,101,725
2023-12-12	0.773	0.795	0.740	0.753	0.753	1,593,640
2023-12-11	0.805	0.819	0.760	0.773	0.773	4,336,121
2023-12-07	0.761	0.774	0.740	0.763	0.763	2,392,548
2023-12-06	0.760	0.779	0.756	0.761	0.761	3,336,626
2023-12-05	0.761	0.779	0.751	0.760	0.760	5,558,499
2023-12-04	0.735	0.767	0.735	0.761	0.761	10,113,480
2023-11-30	0.718	0.728	0.710	0.715	0.715	5,103,633
2023-11-29	0.696	0.737	0.696	0.718	0.718	18,558,609
2023-11-28	0.691	0.704	0.682	0.686	0.686	5,950,344
2023-11-27	0.705	0.709	0.690	0.691	0.691	4,805,163
2023-11-23	0.705	0.716	0.705	0.710	0.710	5,998,202
2023-11-22	0.695	0.716	0.694	0.703	0.703	11,371,180
2023-11-21	0.689	0.696	0.676	0.695	0.695	5,792,138

← NewerPage 10 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-15	0.3000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.