Prime Holding S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.74	2.83	2.70	2.72	2.72	-0.73%	9,183,820
Jul 13, 2026	2.77	2.79	2.70	2.74	2.74	-1.08%	8,301,411
Jul 12, 2026	2.58	2.95	2.62	2.77	2.77	7.36%	37,183,046
Jul 9, 2026	2.55	2.58	2.52	2.58	2.58	1.18%	2,674,291
Jul 8, 2026	2.61	2.62	2.54	2.55	2.55	-2.30%	3,353,642
Jul 7, 2026	2.61	2.65	2.58	2.61	2.61	-	4,634,393
Jul 6, 2026	2.59	2.68	2.58	2.61	2.61	0.77%	4,223,773
Jul 5, 2026	2.59	2.63	2.57	2.59	2.59	-	3,099,241
Jul 1, 2026	2.49	2.64	2.48	2.59	2.59	4.02%	8,119,854
Jun 30, 2026	2.50	2.53	2.45	2.49	2.49	-0.40%	3,504,745
Jun 29, 2026	2.41	2.51	2.36	2.50	2.50	3.73%	5,172,196
Jun 28, 2026	2.55	2.57	2.34	2.41	2.41	-5.49%	7,080,940
Jun 25, 2026	2.59	2.60	2.51	2.55	2.55	-1.54%	5,882,103
Jun 24, 2026	2.70	2.74	2.57	2.59	2.59	-4.07%	15,412,323
Jun 23, 2026	2.80	2.83	2.70	2.70	2.70	-3.57%	5,363,089
Jun 22, 2026	2.84	2.88	2.79	2.80	2.80	-1.41%	5,022,469
Jun 21, 2026	2.78	2.95	2.75	2.84	2.84	2.16%	15,012,536
Jun 17, 2026	2.85	2.87	2.70	2.78	2.78	-2.46%	13,649,490
Jun 16, 2026	2.77	3.02	2.78	2.85	2.85	2.89%	15,532,580
Jun 15, 2026	2.90	2.93	2.75	2.77	2.77	-4.48%	8,894,567
Jun 14, 2026	2.63	2.94	2.67	2.90	2.90	10.27%	65,883,190
Jun 11, 2026	2.64	2.68	2.56	2.63	2.63	-0.38%	5,813,043
Jun 10, 2026	2.77	2.81	2.64	2.64	2.64	-4.69%	4,804,085
Jun 9, 2026	2.82	2.90	2.77	2.77	2.77	-1.77%	5,802,660
Jun 8, 2026	2.79	2.86	2.72	2.82	2.82	1.08%	8,805,152
Jun 7, 2026	2.84	2.94	2.75	2.79	2.79	-1.76%	7,349,170
Jun 4, 2026	2.56	2.99	2.58	2.84	2.84	10.94%	20,086,420
Jun 3, 2026	2.61	2.66	2.52	2.56	2.56	-1.92%	5,398,806
Jun 2, 2026	2.27	2.67	2.28	2.61	2.61	14.98%	18,119,180
Jun 1, 2026	2.26	2.29	2.26	2.27	2.27	0.44%	1,168,075
May 25, 2026	2.27	2.30	2.23	2.26	2.26	-0.44%	2,632,873
May 24, 2026	2.24	2.34	2.24	2.27	2.27	1.34%	2,807,097
May 21, 2026	2.25	2.28	2.21	2.24	2.24	-0.44%	2,456,942
May 20, 2026	2.28	2.32	2.24	2.25	2.25	-1.32%	2,268,933
May 19, 2026	2.21	2.35	2.21	2.28	2.28	3.17%	4,615,755
May 18, 2026	2.29	2.28	2.19	2.21	2.21	-3.49%	2,104,300
May 17, 2026	2.30	2.35	2.28	2.29	2.29	-0.43%	3,389,501
May 14, 2026	2.24	2.34	2.25	2.30	2.30	2.68%	5,587,114
May 13, 2026	2.19	2.26	2.20	2.24	2.24	2.28%	2,873,852
May 12, 2026	2.18	2.22	2.17	2.19	2.19	0.46%	4,519,140
May 11, 2026	2.18	2.28	2.18	2.18	2.18	-	5,438,277
May 10, 2026	2.20	2.31	2.17	2.18	2.18	-0.91%	8,950,714
May 6, 2026	2.29	2.32	2.19	2.20	2.20	-3.93%	5,695,672
May 5, 2026	2.09	2.32	2.05	2.29	2.29	9.57%	17,185,830
May 4, 2026	2.11	2.13	2.08	2.09	2.09	-0.95%	3,577,867
May 3, 2026	2.07	2.12	2.08	2.11	2.11	1.93%	2,636,811
Apr 30, 2026	2.06	2.13	2.05	2.07	2.07	0.49%	11,067,720
Apr 29, 2026	2.03	2.07	2.01	2.06	2.06	1.48%	3,681,158
Apr 28, 2026	2.02	2.05	2.01	2.03	2.03	0.50%	3,846,215
Apr 27, 2026	2.01	2.03	2.01	2.02	2.02	0.50%	4,300,030