Electro Cable Egypt (EGX:ELEC)
2.780
0.00 (0.00%)
At close: Aug 5, 2025
PowerSchool Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | - | 607,171 |
Aug 4, 2025 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | - | 642,316 |
Aug 3, 2025 | 2.72 | 2.79 | 2.71 | 2.78 | 2.78 | 2.21% | 687,761 |
Jul 31, 2025 | 2.70 | 2.75 | 2.70 | 2.72 | 2.72 | 0.74% | 728,812 |
Jul 30, 2025 | 2.76 | 2.80 | 2.68 | 2.70 | 2.70 | -2.17% | 1,035,365 |
Jul 29, 2025 | 2.75 | 2.80 | 2.73 | 2.76 | 2.76 | 0.36% | 572,013 |
Jul 28, 2025 | 2.84 | 2.87 | 2.74 | 2.75 | 2.75 | -3.17% | 2,274,783 |
Jul 27, 2025 | 2.83 | 2.87 | 2.83 | 2.84 | 2.84 | 0.35% | 1,081,655 |
Jul 23, 2025 | 2.85 | 2.88 | 2.83 | 2.83 | 2.83 | -0.70% | 878,990 |
Jul 22, 2025 | 2.92 | 2.97 | 2.85 | 2.85 | 2.85 | -2.40% | 2,411,710 |
Jul 21, 2025 | 2.99 | 3.03 | 2.92 | 2.92 | 2.92 | -2.34% | 4,031,294 |
Jul 20, 2025 | 2.94 | 3.00 | 2.90 | 2.99 | 2.99 | 1.70% | 5,369,683 |
Jul 17, 2025 | 2.91 | 2.94 | 2.85 | 2.94 | 2.94 | 1.03% | 1,272,711 |
Jul 16, 2025 | 2.90 | 2.97 | 2.89 | 2.91 | 2.91 | 0.34% | 2,923,739 |
Jul 15, 2025 | 2.89 | 2.99 | 2.90 | 2.90 | 2.90 | 0.35% | 7,825,428 |
Jul 14, 2025 | 2.83 | 2.89 | 2.82 | 2.89 | 2.89 | 2.12% | 2,301,831 |
Jul 13, 2025 | 2.86 | 2.88 | 2.83 | 2.83 | 2.83 | -1.05% | 1,065,243 |
Jul 10, 2025 | 2.84 | 2.89 | 2.83 | 2.86 | 2.86 | 0.70% | 2,491,336 |
Jul 9, 2025 | 2.75 | 2.87 | 2.78 | 2.84 | 2.84 | 3.27% | 5,438,876 |
Jul 7, 2025 | 2.76 | 2.80 | 2.75 | 2.75 | 2.75 | -0.36% | 1,425,791 |
Jul 6, 2025 | 2.74 | 2.79 | 2.73 | 2.76 | 2.76 | 0.73% | 1,250,568 |
Jul 2, 2025 | 2.73 | 2.76 | 2.72 | 2.74 | 2.74 | 0.37% | 577,917 |
Jul 1, 2025 | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -1.44% | 669,357 |
Jun 30, 2025 | 2.76 | 2.77 | 2.71 | 2.77 | 2.77 | 0.36% | 1,833,269 |
Jun 29, 2025 | 2.69 | 2.76 | 2.68 | 2.76 | 2.76 | 2.60% | 2,244,832 |
Jun 25, 2025 | 2.65 | 2.70 | 2.65 | 2.69 | 2.69 | 1.51% | 1,084,078 |
Jun 24, 2025 | 2.62 | 2.68 | 2.64 | 2.65 | 2.65 | 1.15% | 1,561,206 |
Jun 23, 2025 | 2.57 | 2.64 | 2.57 | 2.62 | 2.62 | 1.95% | 1,098,736 |
Jun 22, 2025 | 2.53 | 2.59 | 2.45 | 2.57 | 2.57 | 1.58% | 659,311 |
Jun 19, 2025 | 2.55 | 2.61 | 2.52 | 2.53 | 2.53 | -0.78% | 1,231,409 |
Jun 18, 2025 | 2.58 | 2.58 | 2.46 | 2.55 | 2.55 | -1.16% | 972,988 |
Jun 17, 2025 | 2.62 | 2.66 | 2.57 | 2.58 | 2.58 | -1.53% | 1,136,095 |
Jun 16, 2025 | 2.62 | 2.68 | 2.60 | 2.62 | 2.62 | - | 558,178 |
Jun 15, 2025 | 2.71 | 2.67 | 2.42 | 2.62 | 2.62 | -3.32% | 3,368,321 |
Jun 12, 2025 | 2.74 | 2.74 | 2.70 | 2.71 | 2.71 | -1.09% | 1,481,105 |
Jun 11, 2025 | 2.76 | 2.77 | 2.74 | 2.74 | 2.74 | -0.72% | 1,808,241 |
Jun 10, 2025 | 2.74 | 2.77 | 2.74 | 2.76 | 2.76 | 0.73% | 1,224,357 |
Jun 4, 2025 | 2.75 | 2.77 | 2.74 | 2.74 | 2.74 | -0.36% | 1,028,634 |
Jun 3, 2025 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 1,526,933 |
Jun 2, 2025 | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | 0.37% | 1,077,545 |
Jun 1, 2025 | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | -1.45% | 1,556,743 |
May 29, 2025 | 2.79 | 2.82 | 2.75 | 2.76 | 2.76 | -1.08% | 1,602,275 |
May 28, 2025 | 2.76 | 2.83 | 2.76 | 2.79 | 2.79 | 1.09% | 3,887,729 |
May 27, 2025 | 2.73 | 2.77 | 2.73 | 2.76 | 2.76 | 1.10% | 990,798 |
May 26, 2025 | 2.75 | 2.80 | 2.73 | 2.73 | 2.73 | -0.73% | 2,154,665 |
May 25, 2025 | 2.71 | 2.80 | 2.72 | 2.75 | 2.75 | 1.48% | 1,913,644 |
May 22, 2025 | 2.70 | 2.73 | 2.70 | 2.71 | 2.71 | 0.37% | 1,147,951 |
May 21, 2025 | 2.71 | 2.77 | 2.70 | 2.70 | 2.70 | -0.37% | 2,256,731 |
May 20, 2025 | 2.70 | 2.73 | 2.69 | 2.71 | 2.71 | 0.37% | 502,554 |
May 19, 2025 | 2.70 | 2.73 | 2.68 | 2.70 | 2.70 | - | 740,119 |