El Ahram Co. For Printing And Packaging SAE (EGX:EPPK)
Egypt · Delayed Price · Currency is EGP 9.53
-0.17 (-1.75%)
At close: Aug 5, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.70 | 9.89 | 9.50 | 9.53 | 9.53 | -1.75% | 159,936 |
| Aug 4, 2025 | 9.96 | 9.94 | 9.47 | 9.70 | 9.70 | -2.61% | 401,199 |
| Aug 3, 2025 | 9.92 | 10.20 | 9.70 | 9.96 | 9.96 | 0.40% | 74,060 |
| Jul 31, 2025 | 9.57 | 10.04 | 9.40 | 9.92 | 9.92 | 3.66% | 645,258 |
| Jul 30, 2025 | 9.75 | 10.08 | 9.31 | 9.57 | 9.57 | -1.85% | 252,477 |
| Jul 29, 2025 | 9.29 | 9.75 | 9.60 | 9.75 | 9.75 | 4.95% | 647,762 |
| Jul 28, 2025 | 8.85 | 9.29 | 9.29 | 9.29 | 9.29 | 4.97% | 132,116 |
| Jul 27, 2025 | 8.43 | 8.85 | 8.50 | 8.85 | 8.85 | 4.98% | 195,895 |
| Jul 23, 2025 | 8.43 | 8.48 | 8.34 | 8.43 | 8.43 | - | 52,662 |
| Jul 22, 2025 | 8.47 | 8.50 | 8.37 | 8.43 | 8.43 | -0.47% | 68,775 |
| Jul 21, 2025 | 8.58 | 8.63 | 8.45 | 8.47 | 8.47 | -1.28% | 82,496 |
| Jul 20, 2025 | 8.48 | 8.90 | 8.46 | 8.58 | 8.58 | 1.18% | 85,355 |
| Jul 17, 2025 | 8.13 | 8.53 | 8.07 | 8.48 | 8.48 | 4.31% | 174,836 |
| Jul 16, 2025 | 8.22 | 8.20 | 8.05 | 8.13 | 8.13 | -1.09% | 53,259 |
| Jul 15, 2025 | 8.22 | 8.29 | 8.05 | 8.22 | 8.22 | - | 21,333 |
| Jul 14, 2025 | 8.25 | 8.33 | 8.00 | 8.22 | 8.22 | -0.36% | 127,051 |
| Jul 13, 2025 | 8.25 | 8.20 | 8.06 | 8.25 | 8.25 | - | 15,987 |
| Jul 10, 2025 | 8.25 | 8.21 | 8.05 | 8.25 | 8.25 | - | 33,332 |
| Jul 9, 2025 | 8.25 | 8.28 | 8.02 | 8.25 | 8.25 | - | 22,395 |
| Jul 7, 2025 | 8.25 | 8.33 | 8.15 | 8.25 | 8.25 | - | 28,751 |
| Jul 6, 2025 | 8.30 | 8.40 | 8.15 | 8.25 | 8.25 | -0.60% | 43,627 |
| Jul 2, 2025 | 8.40 | 8.40 | 8.22 | 8.30 | 8.30 | -1.19% | 43,505 |
| Jul 1, 2025 | 8.40 | 8.52 | 8.22 | 8.40 | 8.40 | - | 19,111 |
| Jun 30, 2025 | 8.48 | 8.70 | 8.21 | 8.40 | 8.40 | -0.94% | 79,838 |
| Jun 29, 2025 | 8.08 | 8.48 | 8.13 | 8.48 | 8.48 | 4.95% | 115,537 |
| Jun 25, 2025 | 8.00 | 8.29 | 7.95 | 8.08 | 8.08 | 1.00% | 146,224 |
| Jun 24, 2025 | 7.79 | 8.17 | 7.96 | 8.00 | 8.00 | 2.70% | 168,279 |
| Jun 23, 2025 | 7.79 | 8.09 | 7.80 | 7.79 | 7.79 | - | 27,176 |
| Jun 22, 2025 | 7.79 | 8.09 | 7.41 | 7.79 | 7.79 | - | 33,974 |
| Jun 19, 2025 | 8.20 | 8.30 | 7.79 | 7.79 | 7.79 | -5.00% | 86,462 |
| Jun 18, 2025 | 8.20 | 8.37 | 7.83 | 8.20 | 8.20 | - | 21,164 |
| Jun 17, 2025 | 8.48 | 8.80 | 8.06 | 8.20 | 8.20 | -3.30% | 64,730 |
| Jun 16, 2025 | 8.65 | 8.73 | 8.24 | 8.48 | 8.48 | -1.97% | 54,435 |
| Jun 15, 2025 | 9.10 | 8.66 | 8.65 | 8.65 | 8.65 | -4.95% | 55,569 |
| Jun 12, 2025 | 8.99 | 9.29 | 8.56 | 9.10 | 9.10 | 1.22% | 53,927 |
| Jun 11, 2025 | 9.45 | 9.31 | 8.98 | 8.99 | 8.99 | -4.87% | 128,795 |
| Jun 10, 2025 | 9.45 | 9.33 | 9.20 | 9.45 | 9.45 | - | 7,618 |
| Jun 4, 2025 | 9.45 | 9.40 | 9.20 | 9.45 | 9.45 | - | 15,510 |
| Jun 3, 2025 | 9.45 | 9.41 | 9.17 | 9.45 | 9.45 | - | 26,763 |
| Jun 2, 2025 | 9.45 | 9.47 | 9.20 | 9.45 | 9.45 | - | 14,322 |
| Jun 1, 2025 | 9.45 | 9.64 | 9.17 | 9.45 | 9.45 | - | 16,113 |
| May 29, 2025 | 9.45 | 9.63 | 9.27 | 9.45 | 9.45 | - | 19,739 |
| May 28, 2025 | 9.45 | 9.69 | 9.28 | 9.45 | 9.45 | - | 17,968 |
| May 27, 2025 | 9.45 | 9.76 | 9.11 | 9.45 | 9.45 | - | 20,620 |
| May 26, 2025 | 9.45 | 9.69 | 9.35 | 9.45 | 9.45 | - | 20,420 |
| May 25, 2025 | 9.45 | 9.80 | 9.45 | 9.45 | 9.45 | - | 10,862 |
| May 22, 2025 | 9.70 | 9.69 | 9.24 | 9.45 | 9.45 | -2.58% | 43,612 |
| May 21, 2025 | 9.91 | 9.79 | 9.60 | 9.70 | 9.70 | -2.12% | 40,504 |
| May 20, 2025 | 9.60 | 10.00 | 9.70 | 9.91 | 9.91 | 3.23% | 57,013 |
| May 19, 2025 | 9.20 | 9.66 | 9.07 | 9.60 | 9.60 | 4.35% | 128,559 |