Prime Holding S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.19	2.27	2.20	2.24	2.24	2.28%	1,152,699
Sep 30, 2026	2.24	2.26	2.03	2.19	2.19	-2.23%	1,926,647
Sep 29, 2026	2.33	2.40	2.20	2.24	2.24	-3.86%	3,166,476
Sep 28, 2026	2.37	2.45	2.20	2.33	2.33	-1.69%	1,194,617
Sep 27, 2026	2.48	2.54	2.35	2.37	2.37	-4.44%	693,554
Sep 24, 2026	2.59	2.58	2.44	2.48	2.48	-4.25%	1,566,443
Sep 23, 2026	2.59	2.65	2.55	2.59	2.59	-	566,760
Sep 22, 2026	2.60	2.73	2.57	2.59	2.59	-0.38%	1,353,717
Sep 21, 2026	2.70	2.71	2.58	2.60	2.60	-3.70%	1,905,733
Sep 20, 2026	2.70	2.82	2.66	2.70	2.70	-	2,618,563
Sep 17, 2026	2.53	2.76	2.53	2.70	2.70	6.72%	3,225,857
Sep 16, 2026	2.60	2.67	2.52	2.53	2.53	-2.69%	1,388,286
Sep 15, 2026	2.54	2.63	2.50	2.60	2.60	2.36%	1,382,791
Sep 14, 2026	2.64	2.65	2.43	2.54	2.54	-3.79%	1,431,509
Sep 13, 2026	2.72	2.75	2.61	2.64	2.64	-2.94%	1,415,062
Sep 10, 2026	2.79	2.84	2.72	2.72	2.72	-2.51%	1,102,379
Sep 9, 2026	2.78	2.87	2.74	2.79	2.79	0.36%	2,148,623
Sep 8, 2026	2.81	2.82	2.77	2.78	2.78	-1.07%	1,091,084
Sep 7, 2026	2.77	2.83	2.70	2.81	2.81	1.44%	2,845,721
Sep 6, 2026	2.80	2.85	2.75	2.77	2.77	-1.07%	3,277,013
Sep 3, 2026	2.80	2.87	2.72	2.80	2.80	-	3,898,931
Sep 2, 2026	2.68	2.86	2.66	2.80	2.80	4.48%	6,929,035
Sep 1, 2026	2.65	2.74	2.57	2.68	2.68	1.13%	3,084,789
Aug 31, 2026	2.60	2.80	2.58	2.65	2.65	1.92%	10,703,959
Aug 30, 2026	2.46	2.60	2.46	2.60	2.60	5.69%	3,736,177
Aug 26, 2026	2.47	2.51	2.44	2.46	2.46	-0.40%	2,711,690
Aug 25, 2026	2.28	2.64	2.32	2.47	2.47	8.33%	22,310,414
Aug 24, 2026	2.36	2.41	2.28	2.28	2.28	-3.39%	3,059,817
Aug 23, 2026	2.36	2.46	2.35	2.36	2.36	-	4,459,444
Aug 20, 2026	2.42	2.46	2.36	2.36	2.36	-2.48%	3,439,265
Aug 19, 2026	2.56	2.60	2.40	2.42	2.42	-5.47%	3,386,836
Aug 18, 2026	2.60	2.62	2.55	2.56	2.56	-1.54%	3,028,911
Aug 17, 2026	2.65	2.68	2.60	2.60	2.60	-1.89%	2,811,453
Aug 16, 2026	2.73	2.71	2.62	2.65	2.65	-2.93%	4,509,048
Aug 13, 2026	2.88	2.89	2.61	2.73	2.73	-5.21%	6,675,184
Aug 12, 2026	2.85	2.93	2.86	2.88	2.88	1.05%	6,192,469
Aug 11, 2026	2.77	2.92	2.77	2.85	2.85	2.89%	8,930,318
Aug 10, 2026	2.78	2.81	2.77	2.77	2.77	-0.36%	2,064,486
Aug 9, 2026	2.77	2.83	2.77	2.78	2.78	0.36%	2,880,589
Aug 6, 2026	2.80	2.86	2.76	2.77	2.77	-1.07%	7,793,916
Aug 5, 2026	2.74	2.80	2.71	2.80	2.80	2.19%	3,963,261
Aug 4, 2026	2.67	2.79	2.70	2.74	2.74	2.62%	6,635,134
Aug 3, 2026	2.61	2.73	2.64	2.67	2.67	2.30%	4,767,592
Aug 2, 2026	2.60	2.67	2.58	2.61	2.61	0.38%	3,648,394
Jul 30, 2026	2.66	2.65	2.56	2.60	2.60	-2.26%	4,034,219
Jul 29, 2026	2.66	2.70	2.64	2.66	2.66	-	1,700,079
Jul 28, 2026	2.70	2.73	2.66	2.66	2.66	-1.48%	3,059,259
Jul 27, 2026	2.66	2.74	2.66	2.70	2.70	1.50%	6,785,002
Jul 26, 2026	2.72	2.72	2.65	2.66	2.66	-2.21%	4,418,586
Jul 22, 2026	2.73	2.75	2.72	2.72	2.72	-0.37%	1,720,558