Prime Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.572	0.580	0.563	0.565	0.565	2,077,717
2023-08-02	0.585	0.598	0.570	0.572	0.572	2,700,553
2023-08-01	0.593	0.600	0.585	0.585	0.585	6,032,768
2023-07-31	0.624	0.625	0.591	0.593	0.593	8,259,276
2023-07-27	0.547	0.618	0.538	0.610	0.610	20,033,740
2023-07-26	0.541	0.562	0.540	0.547	0.547	1,836,797
2023-07-25	0.540	0.551	0.535	0.541	0.541	1,453,101
2023-07-24	0.547	0.557	0.533	0.540	0.540	2,077,870
2023-07-19	0.551	0.555	0.541	0.547	0.547	1,185,471
2023-07-18	0.560	0.565	0.549	0.551	0.551	1,342,874
2023-07-17	0.555	0.566	0.549	0.560	0.560	3,138,133
2023-07-13	0.533	0.547	0.523	0.534	0.534	1,614,655
2023-07-12	0.534	0.540	0.524	0.533	0.533	814,736
2023-07-11	0.535	0.540	0.523	0.534	0.534	2,806,960
2023-07-10	0.528	0.549	0.511	0.535	0.535	2,120,381
2023-07-06	0.556	0.579	0.554	0.559	0.559	6,316,469
2023-07-05	0.551	0.570	0.551	0.556	0.556	6,021,588
2023-07-04	0.534	0.549	0.523	0.534	0.534	1,567,938
2023-06-26	0.532	0.540	0.530	0.534	0.534	818,733
2023-06-22	0.537	0.545	0.530	0.531	0.531	1,722,664
2023-06-21	0.560	0.560	0.533	0.537	0.537	4,599,092
2023-06-20	0.548	0.568	0.540	0.560	0.560	5,649,147
2023-06-19	0.556	0.560	0.543	0.548	0.548	3,148,350
2023-06-15	0.552	0.563	0.551	0.556	0.556	6,223,485
2023-06-14	0.553	0.568	0.550	0.552	0.552	5,257,491
2023-06-13	0.560	0.576	0.551	0.553	0.553	8,007,461
2023-06-12	0.568	0.570	0.558	0.560	0.560	4,070,287
2023-06-08	0.566	0.576	0.553	0.565	0.565	8,011,731
2023-06-07	0.581	0.599	0.563	0.566	0.566	13,453,220
2023-06-06	0.606	0.609	0.577	0.581	0.581	14,982,220
2023-06-05	0.530	0.618	0.530	0.606	0.606	60,282,527
2023-06-01	0.515	0.527	0.510	0.516	0.516	1,089,855
2023-05-31	0.520	0.533	0.508	0.515	0.515	2,757,962
2023-05-30	0.525	0.537	0.518	0.520	0.520	3,220,301
2023-05-29	0.520	0.530	0.516	0.525	0.525	1,541,662
2023-05-25	0.510	0.519	0.502	0.512	0.512	623,545
2023-05-24	0.502	0.520	0.500	0.510	0.510	1,646,333
2023-05-23	0.498	0.510	0.490	0.502	0.502	660,237
2023-05-22	0.490	0.509	0.490	0.498	0.498	772,570
2023-05-18	0.476	0.497	0.466	0.489	0.489	699,351
2023-05-17	0.477	0.497	0.466	0.476	0.476	639,538
2023-05-16	0.489	0.500	0.470	0.477	0.477	1,372,530
2023-05-15	0.504	0.505	0.480	0.489	0.489	1,075,144
2023-05-11	0.506	0.515	0.499	0.501	0.501	4,186,027
2023-05-10	0.509	0.513	0.497	0.506	0.506	2,323,106
2023-05-09	0.515	0.525	0.504	0.509	0.509	4,586,996
2023-05-08	0.499	0.520	0.490	0.515	0.515	4,453,819
2023-05-03	0.482	0.502	0.474	0.481	0.481	917,122
2023-05-02	0.479	0.493	0.460	0.482	0.482	661,178
2023-05-01	0.477	0.503	0.455	0.479	0.479	1,334,650
2023-04-27	0.454	0.464	0.445	0.454	0.454	341,738
2023-04-26	0.454	0.460	0.444	0.454	0.454	605,997
2023-04-19	0.454	0.459	0.445	0.454	0.454	166,531
2023-04-18	0.454	0.465	0.443	0.454	0.454	112,685
2023-04-13	0.450	0.465	0.450	0.454	0.454	918,245
2023-04-12	0.443	0.468	0.443	0.443	0.443	139,957
2023-04-11	0.443	0.461	0.443	0.443	0.443	211,505
2023-04-10	0.443	0.465	0.443	0.443	0.443	221,575
2023-04-06	0.443	0.470	0.443	0.443	0.443	344,923
2023-04-05	0.443	0.469	0.443	0.443	0.443	462,395

← NewerPage 12 of 17 · 1,010 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.