Prime Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.548	0.550	0.529	0.531	0.531	995,801
2022-04-28	0.533	0.550	0.530	0.541	0.541	1,978,110
2022-04-27	0.547	0.550	0.525	0.533	0.533	569,100
2022-04-26	0.547	0.575	0.532	0.547	0.547	369,481
2022-04-21	0.520	0.589	0.520	0.547	0.547	2,944,303
2022-04-20	0.529	0.540	0.511	0.519	0.519	855,000
2022-04-19	0.543	0.559	0.520	0.529	0.529	744,200
2022-04-18	0.507	0.546	0.485	0.543	0.543	571,200
2022-04-14	0.566	0.566	0.530	0.536	0.536	1,008,713
2022-04-13	0.562	0.600	0.560	0.575	0.575	1,736,427
2022-04-12	0.571	0.578	0.554	0.562	0.562	1,080,610
2022-04-11	0.571	0.575	0.553	0.571	0.571	381,563
2022-04-07	0.578	0.578	0.567	0.571	0.571	563,995
2022-04-06	0.580	0.595	0.578	0.580	0.580	379,200
2022-04-05	0.580	0.585	0.574	0.580	0.580	116,637
2022-04-04	0.590	0.600	0.577	0.580	0.580	1,398,393
2022-03-31	0.570	0.582	0.560	0.566	0.566	780,338
2022-03-30	0.575	0.600	0.570	0.570	0.570	819,578
2022-03-29	0.575	0.585	0.571	0.575	0.575	370,555
2022-03-28	0.595	0.610	0.570	0.575	0.575	805,766
2022-03-24	0.619	0.634	0.609	0.611	0.611	1,498,662
2022-03-23	0.611	0.640	0.611	0.619	0.619	2,378,975
2022-03-22	0.604	0.650	0.600	0.608	0.608	6,295,122
2022-03-21	0.595	0.619	0.580	0.604	0.604	2,254,147
2022-03-17	0.561	0.597	0.561	0.561	0.561	381,510
2022-03-16	0.561	0.585	0.560	0.561	0.561	433,565
2022-03-15	0.577	0.577	0.551	0.561	0.561	793,430
2022-03-14	0.587	0.593	0.574	0.579	0.579	1,014,221
2022-03-10	0.597	0.600	0.582	0.587	0.587	2,271,938
2022-03-09	0.585	0.608	0.585	0.597	0.597	1,030,334
2022-03-08	0.588	0.609	0.565	0.584	0.584	1,720,500
2022-03-07	0.612	0.612	0.573	0.588	0.588	1,791,570
2022-03-03	0.593	0.618	0.593	0.602	0.602	870,491
2022-03-02	0.591	0.626	0.591	0.593	0.593	1,309,775
2022-03-01	0.591	0.610	0.591	0.591	0.591	468,185
2022-02-28	0.610	0.610	0.580	0.591	0.591	748,064
2022-02-24	0.631	0.631	0.566	0.582	0.582	2,393,539
2022-02-23	0.655	0.670	0.630	0.652	0.652	555,131
2022-02-22	0.659	0.665	0.623	0.655	0.655	982,687
2022-02-21	0.669	0.693	0.652	0.659	0.659	589,000
2022-02-17	0.681	0.697	0.662	0.687	0.687	828,182
2022-02-16	0.695	0.709	0.677	0.681	0.681	1,823,315
2022-02-15	0.670	0.710	0.670	0.695	0.695	2,021,820
2022-02-14	0.669	0.680	0.648	0.668	0.668	1,078,575
2022-02-10	0.716	0.717	0.680	0.687	0.687	2,055,615
2022-02-09	0.630	0.724	0.630	0.716	0.716	15,550,390
2022-02-08	0.622	0.630	0.613	0.622	0.622	325,740
2022-02-07	0.625	0.628	0.610	0.622	0.622	1,180,764
2022-02-03	0.630	0.640	0.611	0.618	0.618	936,616
2022-02-02	0.630	0.635	0.623	0.630	0.630	505,202
2022-02-01	0.612	0.635	0.610	0.630	0.630	722,844
2022-01-31	0.625	0.635	0.605	0.612	0.612	1,091,097
2022-01-26	0.625	0.625	0.610	0.625	0.625	166,945
2022-01-25	0.625	0.630	0.615	0.625	0.625	204,610
2022-01-24	0.628	0.633	0.621	0.625	0.625	1,188,324
2022-01-20	0.626	0.678	0.620	0.654	0.654	3,333,436
2022-01-19	0.630	0.645	0.624	0.626	0.626	1,255,523
2022-01-18	0.620	0.631	0.620	0.630	0.630	1,415,387
2022-01-17	0.618	0.635	0.610	0.619	0.619	947,407
2022-01-13	0.626	0.640	0.620	0.621	0.621	1,868,803

← NewerPage 16 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.