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
2024-04-23	0.300	0.300	0.280	0.280	0.280	4,132,292
2024-04-22	0.300	0.300	0.300	0.300	0.300	1,828,493
2024-04-21	0.290	0.300	0.290	0.300	0.300	3,049,095
2024-04-18	0.310	0.320	0.280	0.290	0.290	8,852,149
2024-04-17	0.310	0.320	0.310	0.310	0.310	9,041,638
2024-04-16	0.300	0.310	0.300	0.310	0.310	11,260,364
2024-04-15	0.300	0.300	0.290	0.300	0.300	6,099,854
2024-04-08	0.300	0.300	0.300	0.300	0.300	3,148,140
2024-04-07	0.300	0.300	0.300	0.300	0.300	1,662,099
2024-04-04	0.300	0.310	0.300	0.300	0.300	4,534,664
2024-04-03	0.300	0.300	0.300	0.300	0.300	3,260,165
2024-04-02	0.300	0.310	0.290	0.300	0.300	5,128,679
2024-04-01	0.290	0.310	0.290	0.300	0.300	5,675,060
2024-03-31	0.310	0.320	0.290	0.290	0.290	5,614,136
2024-03-28	0.310	0.330	0.300	0.310	0.310	3,302,181
2024-03-27	0.320	0.320	0.310	0.310	0.310	2,857,793
2024-03-26	0.300	0.320	0.300	0.320	0.320	9,573,456
2024-03-25	0.300	0.310	0.290	0.300	0.300	10,372,104
2024-03-24	0.300	0.310	0.300	0.300	0.300	4,659,176
2024-03-21	0.290	0.310	0.290	0.300	0.300	3,383,755
2024-03-20	0.290	0.300	0.290	0.290	0.290	6,355,519
2024-03-19	0.310	0.310	0.280	0.290	0.290	4,196,713
2024-03-18	0.330	0.330	0.300	0.310	0.310	4,396,216
2024-03-17	0.320	0.330	0.320	0.330	0.330	4,662,342
2024-03-14	0.320	0.330	0.310	0.320	0.320	2,591,094
2024-03-13	0.330	0.340	0.320	0.320	0.320	3,873,006
2024-03-12	0.330	0.350	0.330	0.330	0.330	6,013,664
2024-03-11	0.330	0.340	0.330	0.330	0.330	2,970,564
2024-03-10	0.330	0.340	0.330	0.330	0.330	4,906,327
2024-03-07	0.330	0.340	0.320	0.330	0.330	4,159,980
2024-03-06	0.340	0.340	0.320	0.330	0.330	7,749,375
2024-03-05	0.340	0.360	0.310	0.340	0.340	11,586,107
2024-03-04	0.340	0.350	0.320	0.340	0.340	5,136,429
2024-03-03	0.350	0.360	0.340	0.340	0.340	5,577,481
2024-02-29	0.360	0.370	0.340	0.350	0.350	11,245,322
2024-02-28	0.380	0.390	0.350	0.360	0.360	16,483,990
2024-02-27	0.390	0.400	0.380	0.380	0.380	8,838,141
2024-02-26	0.390	0.410	0.390	0.390	0.390	18,072,169
2024-02-25	0.400	0.420	0.380	0.390	0.390	29,559,551
2024-02-22	0.390	0.400	0.380	0.400	0.400	17,979,855
2024-02-21	0.390	0.410	0.370	0.390	0.390	32,772,881
2024-02-20	0.350	0.410	0.350	0.390	0.390	68,951,297
2024-02-19	0.330	0.350	0.320	0.350	0.350	30,810,231
2024-02-18	0.330	0.330	0.330	0.330	0.330	6,125,787
2024-02-15	0.330	0.340	0.320	0.330	0.330	10,523,621
2024-02-14	0.320	0.330	0.320	0.330	0.330	6,290,353
2024-02-13	0.310	0.340	0.310	0.320	0.320	7,489,032
2024-02-12	0.310	0.320	0.310	0.310	0.310	3,497,201
2024-02-11	0.320	0.330	0.310	0.310	0.310	8,805,169
2024-02-08	0.320	0.320	0.310	0.320	0.320	6,011,103
2024-02-07	0.320	0.320	0.310	0.320	0.320	4,960,485
2024-02-06	0.320	0.330	0.310	0.320	0.320	6,612,416
2024-02-05	0.320	0.330	0.320	0.320	0.320	6,603,380
2024-02-04	0.320	0.330	0.300	0.320	0.320	8,141,470
2024-02-01	0.320	0.320	0.270	0.320	0.320	11,844,630
2024-01-31	0.350	0.360	0.310	0.320	0.320	20,681,120
2024-01-30	0.350	0.350	0.340	0.350	0.350	9,798,612
2024-01-29	0.350	0.350	0.340	0.350	0.350	12,452,912
2024-01-28	0.340	0.360	0.340	0.350	0.350	17,367,818
2024-01-24	0.330	0.340	0.330	0.340	0.340	6,899,460

← NewerPage 11 of 21 · 1,212 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.