Prime Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.635	0.649	0.620	0.626	0.626	1,811,554
2022-01-11	0.636	0.660	0.632	0.635	0.635	10,742,350
2022-01-10	0.601	0.646	0.598	0.636	0.636	9,900,690
2022-01-05	0.608	0.625	0.600	0.607	0.607	3,855,369
2022-01-04	0.603	0.617	0.603	0.608	0.608	1,746,431
2022-01-03	0.599	0.610	0.593	0.595	0.595	2,377,960
2021-12-30	0.560	0.579	0.560	0.573	0.573	1,458,643
2021-12-29	0.552	0.560	0.541	0.556	0.556	1,543,691
2021-12-28	0.568	0.569	0.548	0.552	0.552	4,115,123
2021-12-27	0.549	0.570	0.548	0.568	0.568	2,843,305
2021-12-23	0.550	0.558	0.541	0.551	0.551	1,408,800
2021-12-22	0.544	0.557	0.540	0.550	0.550	1,206,320
2021-12-21	0.544	0.550	0.537	0.544	0.544	415,918
2021-12-20	0.544	0.544	0.531	0.544	0.544	262,500
2021-12-16	0.540	0.547	0.530	0.544	0.544	1,009,555
2021-12-15	0.540	0.540	0.532	0.540	0.540	283,600
2021-12-14	0.540	0.541	0.530	0.540	0.540	411,848
2021-12-13	0.548	0.555	0.511	0.540	0.540	1,018,852
2021-12-09	0.548	0.570	0.540	0.548	0.548	361,500
2021-12-08	0.560	0.575	0.521	0.548	0.548	906,767
2021-12-07	0.588	0.597	0.559	0.560	0.560	1,817,793
2021-12-06	0.590	0.620	0.580	0.588	0.588	2,634,946
2021-12-02	0.602	0.617	0.582	0.586	0.586	2,057,170
2021-12-01	0.570	0.613	0.568	0.602	0.602	2,981,469
2021-11-30	0.560	0.575	0.550	0.570	0.570	1,770,705
2021-11-29	0.576	0.579	0.550	0.560	0.560	1,263,285
2021-11-25	0.571	0.585	0.533	0.576	0.576	758,000
2021-11-24	0.567	0.579	0.545	0.571	0.571	1,405,700
2021-11-23	0.538	0.570	0.537	0.567	0.567	1,386,764
2021-11-22	0.540	0.540	0.520	0.538	0.538	1,156,563
2021-11-18	0.541	0.545	0.530	0.541	0.541	483,038
2021-11-17	0.526	0.569	0.522	0.541	0.541	597,673
2021-11-16	0.590	0.590	0.506	0.526	0.526	1,074,705
2021-11-15	0.603	0.603	0.590	0.603	0.603	464,755
2021-11-11	0.591	0.610	0.591	0.600	0.600	1,524,314
2021-11-10	0.594	0.615	0.579	0.586	0.586	513,249
2021-11-09	0.595	0.619	0.586	0.594	0.594	868,672
2021-11-08	0.595	0.613	0.590	0.595	0.595	415,838
2021-11-04	0.600	0.609	0.584	0.595	0.595	1,080,470
2021-11-03	0.630	0.630	0.595	0.600	0.600	1,888,145
2021-11-02	0.645	0.660	0.630	0.631	0.631	544,236
2021-11-01	0.641	0.652	0.637	0.645	0.645	615,146
2021-10-28	0.620	0.650	0.600	0.641	0.641	2,925,929
2021-10-27	0.614	0.633	0.581	0.620	0.620	2,645,503
2021-10-26	0.625	0.650	0.611	0.614	0.614	1,714,550
2021-10-25	0.661	0.674	0.615	0.625	0.625	995,201

← NewerPage 17 of 17 · 1,006 trading days

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.