Prime Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.539	0.549	0.535	0.538	0.538	3,788,167
2022-12-13	0.513	0.540	0.513	0.539	0.539	7,159,825
2022-12-12	0.512	0.520	0.504	0.509	0.509	4,315,690
2022-12-08	0.519	0.520	0.510	0.513	0.513	1,597,702
2022-12-07	0.519	0.542	0.510	0.519	0.519	3,329,143
2022-12-06	0.534	0.535	0.515	0.519	0.519	1,816,470
2022-12-05	0.538	0.540	0.532	0.534	0.534	1,117,770
2022-12-01	0.543	0.557	0.539	0.547	0.547	1,715,950
2022-11-30	0.534	0.545	0.531	0.543	0.543	1,614,940
2022-11-29	0.539	0.550	0.530	0.534	0.534	1,573,905
2022-11-28	0.539	0.549	0.532	0.539	0.539	1,408,577
2022-11-24	0.516	0.521	0.512	0.515	0.515	1,423,529
2022-11-23	0.516	0.520	0.511	0.516	0.516	582,615
2022-11-22	0.513	0.518	0.507	0.516	0.516	932,049
2022-11-21	0.518	0.519	0.511	0.513	0.513	584,801
2022-11-17	0.517	0.525	0.512	0.520	0.520	865,926
2022-11-16	0.515	0.524	0.515	0.517	0.517	887,639
2022-11-15	0.511	0.525	0.511	0.515	0.515	1,465,234
2022-11-14	0.507	0.518	0.507	0.511	0.511	872,270
2022-11-10	0.500	0.509	0.496	0.499	0.499	1,927,971
2022-11-09	0.493	0.505	0.491	0.500	0.500	1,600,419
2022-11-08	0.493	0.507	0.491	0.493	0.493	1,176,380
2022-11-07	0.492	0.495	0.490	0.493	0.493	950,010
2022-11-03	0.500	0.500	0.491	0.492	0.492	1,189,772
2022-11-02	0.508	0.514	0.500	0.502	0.502	1,468,378
2022-11-01	0.506	0.513	0.506	0.508	0.508	619,049
2022-10-31	0.506	0.511	0.491	0.506	0.506	609,200
2022-10-27	0.504	0.514	0.504	0.506	0.506	710,307
2022-10-26	0.505	0.510	0.500	0.501	0.501	1,661,046
2022-10-25	0.508	0.513	0.492	0.505	0.505	635,611
2022-10-24	0.513	0.516	0.502	0.508	0.508	591,248
2022-10-20	0.510	0.518	0.506	0.510	0.510	320,755
2022-10-19	0.509	0.514	0.504	0.510	0.510	590,500
2022-10-18	0.513	0.514	0.505	0.509	0.509	593,852
2022-10-17	0.505	0.515	0.505	0.513	0.513	789,820
2022-10-13	0.493	0.520	0.493	0.493	0.493	73,057
2022-10-12	0.498	0.502	0.490	0.493	0.493	670,443
2022-10-11	0.506	0.506	0.493	0.498	0.498	633,215
2022-10-10	0.508	0.513	0.501	0.508	0.508	143,500
2022-10-05	0.520	0.528	0.513	0.517	0.517	819,037
2022-10-04	0.521	0.536	0.517	0.520	0.520	912,389
2022-10-03	0.532	0.534	0.502	0.521	0.521	617,905
2022-09-29	0.534	0.543	0.534	0.534	0.534	337,220
2022-09-28	0.548	0.552	0.530	0.534	0.534	769,400
2022-09-27	0.546	0.555	0.546	0.548	0.548	1,133,302
2022-09-26	0.555	0.560	0.536	0.544	0.544	619,887
2022-09-22	0.555	0.555	0.543	0.555	0.555	422,623
2022-09-21	0.567	0.570	0.546	0.555	0.555	1,708,772
2022-09-20	0.554	0.572	0.538	0.567	0.567	1,436,290
2022-09-19	0.530	0.570	0.506	0.554	0.554	2,299,943
2022-09-15	0.550	0.561	0.550	0.551	0.551	1,781,850
2022-09-14	0.570	0.573	0.540	0.550	0.550	4,964,451
2022-09-13	0.587	0.590	0.565	0.570	0.570	2,025,837
2022-09-12	0.587	0.599	0.581	0.587	0.587	3,200,813
2022-09-08	0.580	0.589	0.573	0.580	0.580	3,809,930
2022-09-07	0.579	0.586	0.565	0.580	0.580	2,976,084
2022-09-06	0.578	0.588	0.570	0.579	0.579	1,852,957
2022-09-05	0.569	0.580	0.569	0.578	0.578	1,899,182
2022-09-01	0.574	0.583	0.555	0.556	0.556	2,179,798
2022-08-31	0.567	0.580	0.560	0.574	0.574	1,743,891

← NewerPage 14 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.