Prime Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.573	0.575	0.555	0.567	0.567	2,267,480
2022-08-29	0.576	0.596	0.567	0.573	0.573	6,579,928
2022-08-25	0.560	0.585	0.556	0.578	0.578	4,036,687
2022-08-24	0.555	0.590	0.555	0.560	0.560	5,871,834
2022-08-23	0.555	0.566	0.534	0.541	0.541	1,345,850
2022-08-22	0.564	0.574	0.552	0.555	0.555	2,323,629
2022-08-18	0.560	0.570	0.555	0.559	0.559	1,167,019
2022-08-17	0.566	0.580	0.555	0.560	0.560	1,546,754
2022-08-16	0.571	0.580	0.562	0.566	0.566	2,055,299
2022-08-15	0.579	0.609	0.566	0.571	0.571	3,693,487
2022-08-11	0.582	0.595	0.570	0.576	0.576	1,453,011
2022-08-10	0.565	0.609	0.564	0.582	0.582	9,165,804
2022-08-09	0.546	0.590	0.546	0.565	0.565	8,887,768
2022-08-08	0.544	0.558	0.536	0.539	0.539	2,454,447
2022-08-04	0.505	0.535	0.503	0.526	0.526	12,877,380
2022-08-03	0.510	0.519	0.500	0.505	0.505	1,379,970
2022-08-02	0.503	0.515	0.500	0.510	0.510	1,529,828
2022-08-01	0.526	0.530	0.500	0.503	0.503	2,188,170
2022-07-28	0.489	0.510	0.482	0.506	0.506	1,496,754
2022-07-27	0.497	0.503	0.485	0.489	0.489	936,371
2022-07-26	0.483	0.500	0.483	0.497	0.497	2,050,804
2022-07-25	0.479	0.490	0.478	0.483	0.483	1,894,821
2022-07-21	0.475	0.484	0.475	0.480	0.480	6,799,291
2022-07-20	0.470	0.483	0.463	0.469	0.469	1,284,205
2022-07-19	0.468	0.479	0.463	0.470	0.470	6,623,999
2022-07-18	0.463	0.485	0.460	0.468	0.468	2,867,000
2022-07-07	0.481	0.499	0.470	0.472	0.472	3,489,200
2022-07-06	0.481	0.483	0.470	0.481	0.481	276,903
2022-07-05	0.480	0.489	0.480	0.481	0.481	1,335,567
2022-07-04	0.497	0.500	0.478	0.478	0.478	647,306
2022-06-29	0.497	0.510	0.494	0.497	0.497	330,280
2022-06-28	0.497	0.505	0.490	0.497	0.497	1,135,273
2022-06-27	0.500	0.505	0.485	0.497	0.497	1,288,495
2022-06-23	0.501	0.501	0.491	0.495	0.495	617,663
2022-06-22	0.504	0.509	0.500	0.507	0.507	1,658,539
2022-06-21	0.506	0.512	0.498	0.504	0.504	1,285,678
2022-06-20	0.516	0.522	0.490	0.506	0.506	5,299,619
2022-06-16	0.527	0.533	0.520	0.525	0.525	1,746,757
2022-06-15	0.529	0.537	0.522	0.527	0.527	3,239,461
2022-06-14	0.528	0.532	0.520	0.529	0.529	3,676,274
2022-06-13	0.532	0.540	0.524	0.528	0.528	1,896,536
2022-06-09	0.538	0.543	0.528	0.541	0.541	6,675,837
2022-06-08	0.530	0.545	0.528	0.538	0.538	8,175,866
2022-06-07	0.517	0.539	0.516	0.530	0.530	9,517,698
2022-06-06	0.514	0.525	0.510	0.517	0.517	5,237,415
2022-06-02	0.512	0.523	0.504	0.510	0.510	1,274,975
2022-06-01	0.520	0.520	0.506	0.512	0.512	1,339,434
2022-05-31	0.517	0.530	0.517	0.522	0.522	2,896,112
2022-05-30	0.521	0.530	0.504	0.509	0.509	1,936,508
2022-05-26	0.526	0.548	0.518	0.529	0.529	1,522,228
2022-05-25	0.535	0.535	0.520	0.526	0.526	3,009,665
2022-05-24	0.546	0.554	0.530	0.537	0.537	907,841
2022-05-23	0.563	0.580	0.545	0.546	0.546	2,875,464
2022-05-19	0.540	0.545	0.526	0.541	0.541	3,308,137
2022-05-18	0.537	0.550	0.536	0.540	0.540	2,236,700
2022-05-17	0.535	0.549	0.535	0.537	0.537	1,051,254
2022-05-16	0.531	0.545	0.526	0.535	0.535	1,180,560
2022-05-12	0.527	0.530	0.514	0.515	0.515	1,170,192
2022-05-11	0.519	0.538	0.510	0.527	0.527	1,062,085
2022-05-10	0.531	0.546	0.515	0.519	0.519	1,367,087

← NewerPage 15 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.