Prime Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	1.080	1.100	1.070	1.090	1.090	3,869,545
2025-06-02	1.070	1.140	1.060	1.080	1.080	7,830,241
2025-05-29	1.080	1.090	1.050	1.070	1.070	3,357,112
2025-05-28	1.100	1.120	1.070	1.080	1.080	5,350,772
2025-05-27	1.120	1.120	1.090	1.100	1.100	3,638,563
2025-05-26	1.120	1.140	1.100	1.120	1.120	7,638,440
2025-05-22	1.170	1.190	1.140	1.150	1.150	7,101,183
2025-05-21	1.160	1.210	1.110	1.170	1.170	40,894,441
2025-05-20	1.120	1.190	1.110	1.160	1.160	22,848,270
2025-05-19	1.120	1.150	1.060	1.120	1.120	14,490,890
2025-05-15	1.180	1.230	1.180	1.190	1.190	8,650,192
2025-05-14	1.150	1.180	1.120	1.180	1.180	7,082,373
2025-05-13	1.170	1.200	1.140	1.150	1.150	7,176,631
2025-05-12	1.190	1.230	1.170	1.170	1.170	13,618,340
2025-05-08	1.150	1.280	1.140	1.250	1.250	42,251,121
2025-05-07	1.090	1.260	1.090	1.150	1.150	66,314,023
2025-05-06	1.020	1.090	1.010	1.090	1.090	27,606,939
2025-05-05	1.030	1.050	0.960	1.020	1.020	15,221,520
2025-04-30	1.020	1.049	1.006	1.023	1.023	38,247,898
2025-04-29	1.045	1.059	1.017	1.020	1.020	4,732,861
2025-04-28	1.039	1.069	1.012	1.045	1.045	23,621,449
2025-04-23	0.990	1.040	0.990	0.990	0.990	9,656,910
2025-04-22	1.010	1.030	0.980	0.980	0.980	8,003,977
2025-04-17	1.026	1.057	1.000	1.008	1.008	20,773,750
2025-04-16	1.048	1.097	1.021	1.026	1.026	23,949,391
2025-04-15	1.017	1.100	0.960	1.048	1.048	42,676,020
2025-04-14	1.010	1.119	1.010	1.017	1.017	16,804,770
2025-04-10	0.800	0.854	0.800	0.805	0.805	7,755,601
2025-04-09	0.888	0.889	0.753	0.791	0.791	13,224,400
2025-04-08	0.885	0.900	0.885	0.888	0.888	792,343
2025-04-07	0.878	0.889	0.852	0.882	0.882	1,175,890
2025-04-03	0.888	0.910	0.863	0.900	0.900	5,745,447
2025-03-27	0.880	0.900	0.860	0.888	0.888	1,960,292
2025-03-26	0.903	0.920	0.880	0.880	0.880	3,570,208
2025-03-25	0.899	0.911	0.822	0.903	0.903	4,061,287
2025-03-24	0.921	0.939	0.896	0.899	0.899	3,809,829
2025-03-20	0.881	0.930	0.851	0.919	0.919	11,023,110
2025-03-19	0.868	0.970	0.860	0.881	0.881	12,433,740
2025-03-18	0.897	0.897	0.860	0.868	0.868	3,827,567
2025-03-17	0.929	0.940	0.883	0.899	0.899	6,398,712
2025-03-13	0.970	1.000	0.950	0.950	0.950	5,329,098
2025-03-12	0.950	1.020	0.940	0.970	0.970	14,515,060
2025-03-11	0.990	0.990	0.940	0.950	0.950	8,170,751
2025-03-10	0.980	1.050	0.980	0.990	0.990	10,186,740
2025-03-06	1.123	1.176	1.085	1.099	1.099	26,934,619
2025-03-05	1.117	1.177	1.100	1.123	1.123	18,420,760
2025-03-04	1.005	1.178	0.971	1.117	1.117	29,192,760
2025-03-03	1.014	1.070	0.950	1.005	1.005	22,517,740
2025-02-27	0.790	0.848	0.790	0.848	0.848	29,016,359
2025-02-26	0.714	0.729	0.684	0.707	0.707	659,040
2025-02-25	0.740	0.740	0.713	0.714	0.714	2,722,813
2025-02-24	0.750	0.775	0.750	0.750	0.750	3,804,531
2025-02-20	0.732	0.732	0.732	0.732	0.732	641,334
2025-02-19	0.665	0.698	0.665	0.698	0.698	1,522,034
2025-02-18	0.648	0.669	0.638	0.665	0.665	14,541,550
2025-02-17	0.648	0.659	0.638	0.648	0.648	272,480
2025-02-13	0.648	0.657	0.628	0.648	0.648	12,099
2025-02-12	0.648	0.650	0.628	0.648	0.648	191,863
2025-02-11	0.661	0.661	0.640	0.648	0.648	497,893
2025-02-10	0.661	0.670	0.651	0.661	0.661	104,769

← NewerPage 6 of 17 · 1,008 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.