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
2024-01-23	0.340	0.350	0.330	0.330	0.330	13,371,429
2024-01-22	0.350	0.360	0.340	0.340	0.340	20,726,767
2024-01-21	0.340	0.360	0.340	0.350	0.350	7,171,000
2024-01-18	0.340	0.350	0.330	0.340	0.340	13,031,459
2024-01-17	0.350	0.360	0.340	0.340	0.340	20,725,663
2024-01-16	0.320	0.360	0.320	0.350	0.350	65,052,213
2024-01-15	0.320	0.320	0.320	0.320	0.320	20,852,016
2024-01-14	0.310	0.320	0.310	0.320	0.320	10,434,492
2024-01-11	0.310	0.310	0.310	0.310	0.310	6,413,345
2024-01-10	0.300	0.320	0.300	0.310	0.310	7,520,539
2024-01-09	0.310	0.320	0.300	0.300	0.300	16,239,056
2024-01-08	0.310	0.320	0.310	0.310	0.310	8,258,510
2024-01-04	0.320	0.320	0.310	0.310	0.310	11,230,761
2024-01-03	0.320	0.330	0.310	0.320	0.320	29,593,481
2024-01-02	0.300	0.320	0.300	0.320	0.320	9,419,298
2023-12-31	0.300	0.310	0.300	0.300	0.300	11,042,575
2023-12-28	0.310	0.310	0.290	0.300	0.300	16,921,691
2023-12-27	0.290	0.330	0.290	0.310	0.310	24,378,010
2023-12-26	0.290	0.290	0.280	0.290	0.290	7,008,927
2023-12-25	0.290	0.290	0.280	0.290	0.290	5,073,716
2023-12-24	0.290	0.300	0.290	0.290	0.290	4,250,205
2023-12-21	0.290	0.300	0.290	0.290	0.290	8,555,066
2023-12-20	0.290	0.300	0.290	0.290	0.290	5,697,506
2023-12-19	0.300	0.300	0.290	0.290	0.290	9,749,767
2023-12-18	0.310	0.310	0.300	0.300	0.300	12,560,586
2023-12-17	0.310	0.320	0.310	0.310	0.310	15,359,261
2023-12-14	0.310	0.320	0.300	0.310	0.310	13,138,888
2023-12-13	0.310	0.330	0.310	0.310	0.310	39,284,152
2023-12-12	0.290	0.310	0.290	0.310	0.310	24,774,628
2023-12-11	0.300	0.300	0.290	0.290	0.290	16,775,704
2023-12-10	0.280	0.310	0.280	0.300	0.300	40,248,698
2023-12-07	0.280	0.290	0.270	0.280	0.280	20,130,560
2023-12-06	0.290	0.290	0.280	0.280	0.280	10,306,772
2023-12-05	0.280	0.290	0.280	0.290	0.290	6,937,923
2023-12-04	0.280	0.290	0.280	0.280	0.280	6,577,788
2023-12-03	0.280	0.290	0.280	0.280	0.280	9,702,065
2023-11-30	0.280	0.290	0.280	0.280	0.280	10,266,076
2023-11-29	0.280	0.290	0.280	0.280	0.280	11,667,191
2023-11-28	0.280	0.280	0.270	0.280	0.280	10,880,254
2023-11-27	0.280	0.290	0.280	0.280	0.280	11,371,107
2023-11-26	0.280	0.290	0.280	0.280	0.280	14,189,638
2023-11-23	0.290	0.290	0.280	0.280	0.280	17,241,653
2023-11-22	0.260	0.290	0.260	0.290	0.290	37,784,592
2023-11-21	0.250	0.260	0.250	0.260	0.260	11,919,603
2023-11-20	0.250	0.250	0.250	0.250	0.250	5,382,515
2023-11-19	0.250	0.260	0.250	0.250	0.250	5,030,475
2023-11-16	0.250	0.250	0.250	0.250	0.250	7,048,990
2023-11-15	0.250	0.260	0.250	0.250	0.250	3,806,779
2023-11-14	0.260	0.260	0.250	0.250	0.250	4,900,000
2023-11-13	0.250	0.260	0.250	0.260	0.260	12,610,287
2023-11-12	0.250	0.250	0.240	0.250	0.250	9,619,730
2023-11-09	0.250	0.260	0.250	0.250	0.250	13,284,527
2023-11-08	0.240	0.260	0.240	0.250	0.250	15,351,389
2023-11-07	0.240	0.250	0.240	0.240	0.240	7,630,635
2023-11-06	0.240	0.250	0.240	0.240	0.240	6,077,771
2023-11-05	0.240	0.240	0.240	0.240	0.240	5,660,833
2023-11-02	0.240	0.240	0.230	0.240	0.240	4,010,614
2023-11-01	0.240	0.240	0.240	0.240	0.240	3,004,182
2023-10-31	0.240	0.240	0.240	0.240	0.240	2,995,499
2023-10-30	0.240	0.250	0.240	0.240	0.240	9,105,290

← NewerPage 12 of 21 · 1,215 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.