Prime Holding S.A.E (EGX:PRMH)
Egypt · Delayed Price · Currency is EGP 1.280
-0.040 (-3.03%)
At close: Oct 22, 2025
Prime Holding S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 4,502,348 |
| Oct 22, 2025 | 1.32 | 1.36 | 1.24 | 1.28 | 1.28 | -3.03% | 17,411,410 |
| Oct 21, 2025 | 1.29 | 1.38 | 1.27 | 1.32 | 1.32 | 2.33% | 16,912,900 |
| Oct 20, 2025 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 5.74% | 10,534,760 |
| Oct 19, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 1,556,947 |
| Oct 16, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 1,856,807 |
| Oct 15, 2025 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 2,863,737 |
| Oct 14, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 2,512,769 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 2,717,242 |
| Oct 12, 2025 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 2.44% | 6,944,221 |
| Oct 8, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 9,035,074 |
| Oct 7, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 2,841,198 |
| Oct 6, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 2,805,206 |
| Oct 5, 2025 | 1.13 | 1.21 | 1.14 | 1.17 | 1.17 | 3.54% | 4,172,086 |
| Oct 2, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 1,660,688 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 3,004,902 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 3,688,073 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 2,434,479 |
| Sep 28, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 3,243,683 |
| Sep 25, 2025 | 1.15 | 1.22 | 1.14 | 1.19 | 1.19 | 3.48% | 7,313,326 |
| Sep 24, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 1,914,884 |
| Sep 23, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 2,502,812 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 6,001,846 |
| Sep 21, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 5,176,309 |
| Sep 18, 2025 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 5,194,782 |
| Sep 17, 2025 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 9,449,153 |
| Sep 16, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 8,164,264 |
| Sep 15, 2025 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -3.13% | 6,389,156 |
| Sep 14, 2025 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 10,067,110 |
| Sep 11, 2025 | 1.30 | 1.39 | 1.28 | 1.29 | 1.29 | -0.77% | 20,310,770 |
| Sep 10, 2025 | 1.22 | 1.31 | 1.21 | 1.30 | 1.30 | 6.56% | 33,224,860 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 4,866,758 |
| Sep 8, 2025 | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | 4.24% | 15,459,180 |
| Sep 7, 2025 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 10,151,480 |
| Sep 3, 2025 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 14,302,680 |
| Sep 2, 2025 | 1.13 | 1.29 | 1.12 | 1.20 | 1.20 | 6.19% | 48,574,740 |
| Sep 1, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 5.61% | 11,590,260 |
| Aug 31, 2025 | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -5.31% | 8,636,254 |
| Aug 28, 2025 | 1.06 | 1.17 | 1.08 | 1.13 | 1.13 | 6.60% | 17,462,560 |
| Aug 27, 2025 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 6,190,099 |
| Aug 26, 2025 | 1.03 | 1.15 | 1.02 | 1.08 | 1.08 | 4.85% | 31,105,100 |
| Aug 25, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 2,394,600 |
| Aug 24, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 2,987,227 |
| Aug 21, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 2,602,976 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -2.28% | 9,300,466 |
| Aug 19, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.43% | 6,528,597 |
| Aug 18, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.26% | 7,925,486 |
| Aug 17, 2025 | 0.99 | 1.07 | 1.00 | 1.03 | 1.03 | 4.24% | 18,306,190 |
| Aug 14, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 1.75% | 6,420,603 |
| Aug 13, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.71% | 1,283,180 |