The Egyptian Company for Construction Development-Lift Slab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.310	0.320	0.300	0.310	0.310	7,359,920
2024-07-29	0.320	0.330	0.310	0.310	0.310	7,896,556
2024-07-28	0.330	0.340	0.320	0.320	0.320	9,531,790
2024-07-24	0.320	0.340	0.320	0.330	0.330	38,509,742
2024-07-23	0.300	0.340	0.300	0.320	0.320	44,406,075
2024-07-22	0.300	0.310	0.300	0.300	0.300	5,412,874
2024-07-21	0.300	0.310	0.300	0.300	0.300	8,194,719
2024-07-18	0.300	0.310	0.300	0.300	0.300	4,385,332
2024-07-17	0.300	0.310	0.300	0.300	0.300	2,016,053
2024-07-16	0.300	0.310	0.290	0.300	0.300	2,777,493
2024-07-15	0.310	0.310	0.300	0.300	0.300	4,807,956
2024-07-14	0.320	0.330	0.310	0.310	0.310	3,827,910
2024-07-10	0.320	0.330	0.320	0.320	0.320	4,046,947
2024-07-09	0.320	0.330	0.320	0.320	0.320	3,579,468
2024-07-08	0.320	0.330	0.320	0.320	0.320	10,573,228
2024-07-07	0.320	0.330	0.320	0.320	0.320	11,459,052
2024-07-04	0.320	0.330	0.320	0.320	0.320	7,905,963
2024-07-03	0.320	0.330	0.320	0.320	0.320	13,900,603
2024-07-02	0.340	0.340	0.320	0.320	0.320	20,342,418
2024-07-01	0.290	0.350	0.290	0.340	0.340	39,267,502
2024-06-27	0.280	0.290	0.270	0.290	0.290	15,890,601
2024-06-26	0.260	0.280	0.260	0.280	0.280	8,771,710
2024-06-25	0.270	0.270	0.260	0.260	0.260	2,637,252
2024-06-24	0.260	0.270	0.260	0.270	0.270	5,358,784
2024-06-23	0.250	0.260	0.250	0.260	0.260	3,251,526
2024-06-13	0.250	0.260	0.250	0.250	0.250	3,300,773
2024-06-12	0.250	0.260	0.250	0.250	0.250	6,947,653
2024-06-11	0.250	0.260	0.250	0.250	0.250	2,178,001
2024-06-10	0.250	0.260	0.250	0.250	0.250	1,988,202
2024-06-09	0.250	0.260	0.250	0.250	0.250	3,639,456
2024-06-06	0.260	0.260	0.250	0.250	0.250	1,943,840
2024-06-05	0.260	0.260	0.250	0.260	0.260	2,756,362
2024-06-04	0.270	0.270	0.260	0.260	0.260	3,069,424
2024-06-03	0.270	0.270	0.260	0.270	0.270	1,373,535
2024-06-02	0.270	0.280	0.260	0.270	0.270	3,486,124
2024-05-30	0.280	0.290	0.270	0.270	0.270	10,612,918
2024-05-29	0.270	0.290	0.270	0.280	0.280	10,871,688
2024-05-28	0.270	0.270	0.260	0.270	0.270	1,837,071
2024-05-27	0.270	0.280	0.270	0.270	0.270	4,433,962
2024-05-26	0.260	0.280	0.260	0.270	0.270	7,668,963
2024-05-23	0.260	0.270	0.260	0.260	0.260	2,881,231
2024-05-22	0.260	0.260	0.260	0.260	0.260	1,760,849
2024-05-21	0.270	0.270	0.260	0.260	0.260	2,754,047
2024-05-20	0.270	0.270	0.260	0.270	0.270	1,938,293
2024-05-19	0.260	0.270	0.260	0.270	0.270	3,712,016
2024-05-16	0.260	0.260	0.260	0.260	0.260	1,161,818
2024-05-15	0.250	0.270	0.250	0.260	0.260	2,731,038
2024-05-14	0.250	0.260	0.250	0.250	0.250	675,153
2024-05-13	0.260	0.260	0.250	0.250	0.250	3,128,780
2024-05-12	0.260	0.260	0.260	0.260	0.260	3,281,780
2024-05-09	0.260	0.260	0.250	0.260	0.260	1,106,457
2024-05-08	0.260	0.270	0.260	0.260	0.260	1,327,187
2024-05-07	0.260	0.270	0.260	0.260	0.260	1,083,465
2024-05-02	0.250	0.260	0.250	0.260	0.260	1,700,001
2024-05-01	0.250	0.250	0.250	0.250	0.250	10,725,206
2024-04-30	0.260	0.270	0.250	0.250	0.250	3,369,216
2024-04-29	0.260	0.270	0.250	0.260	0.260	1,779,086
2024-04-28	0.280	0.290	0.250	0.260	0.260	4,378,411
2024-04-24	0.280	0.290	0.270	0.280	0.280	2,883,625
2024-04-23	0.300	0.300	0.280	0.280	0.280	4,132,292

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.