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
2023-01-24	0.330	0.330	0.330	0.330	0.330	4,397,615
2023-01-23	0.340	0.340	0.330	0.330	0.330	13,916,767
2023-01-22	0.330	0.350	0.330	0.340	0.340	20,694,738
2023-01-19	0.320	0.340	0.320	0.330	0.330	25,006,847
2023-01-18	0.320	0.330	0.320	0.320	0.320	9,833,809
2023-01-17	0.320	0.330	0.320	0.320	0.320	10,776,953
2023-01-16	0.300	0.330	0.300	0.320	0.320	14,138,143
2023-01-15	0.310	0.310	0.300	0.300	0.300	5,335,525
2023-01-12	0.310	0.320	0.310	0.310	0.310	8,898,651
2023-01-11	0.320	0.330	0.310	0.310	0.310	11,439,532
2023-01-10	0.330	0.340	0.320	0.320	0.320	14,573,789
2023-01-09	0.340	0.340	0.330	0.330	0.330	15,443,017
2023-01-05	0.340	0.350	0.340	0.340	0.340	24,249,950
2023-01-04	0.360	0.360	0.330	0.340	0.340	56,076,697
2023-01-03	0.340	0.360	0.340	0.360	0.360	52,632,612
2023-01-02	0.310	0.340	0.310	0.340	0.340	20,298,151
2022-12-29	0.320	0.320	0.310	0.310	0.310	6,278,929
2022-12-28	0.310	0.320	0.310	0.320	0.320	6,125,135
2022-12-27	0.310	0.320	0.310	0.310	0.310	4,264,282
2022-12-26	0.310	0.310	0.310	0.310	0.310	2,929,169
2022-12-25	0.310	0.320	0.310	0.310	0.310	4,152,309
2022-12-22	0.320	0.320	0.310	0.310	0.310	8,349,030
2022-12-21	0.320	0.320	0.320	0.320	0.320	8,242,970
2022-12-20	0.330	0.330	0.320	0.320	0.320	7,649,011
2022-12-19	0.330	0.330	0.320	0.330	0.330	7,964,928
2022-12-18	0.330	0.340	0.330	0.330	0.330	12,434,651
2022-12-15	0.340	0.350	0.330	0.330	0.330	33,006,798
2022-12-14	0.330	0.340	0.330	0.340	0.340	32,955,141
2022-12-13	0.320	0.330	0.320	0.330	0.330	20,374,991
2022-12-12	0.320	0.330	0.320	0.320	0.320	24,005,040
2022-12-11	0.320	0.330	0.320	0.320	0.320	13,279,964
2022-12-08	0.320	0.320	0.320	0.320	0.320	12,518,079
2022-12-07	0.320	0.330	0.320	0.320	0.320	16,085,245
2022-12-06	0.320	0.320	0.310	0.320	0.320	8,658,844
2022-12-05	0.320	0.330	0.320	0.320	0.320	27,547,522
2022-12-04	0.330	0.330	0.310	0.320	0.320	3,036,867
2022-12-01	0.320	0.330	0.320	0.330	0.330	13,218,847
2022-11-30	0.320	0.330	0.320	0.320	0.320	26,018,549
2022-11-29	0.320	0.320	0.320	0.320	0.320	12,272,311
2022-11-28	0.320	0.330	0.320	0.320	0.320	21,801,466
2022-11-27	0.320	0.330	0.320	0.320	0.320	39,913,594
2022-11-24	0.320	0.330	0.320	0.320	0.320	23,300,709
2022-11-23	0.340	0.340	0.320	0.320	0.320	67,324,869
2022-11-22	0.340	0.340	0.340	0.340	0.340	29,134,219
2022-11-21	0.350	0.350	0.340	0.340	0.340	38,983,430
2022-11-20	0.360	0.370	0.350	0.350	0.350	28,258,876
2022-11-17	0.360	0.360	0.350	0.360	0.360	29,979,350
2022-11-16	0.350	0.360	0.340	0.360	0.360	39,985,909
2022-11-15	0.320	0.350	0.320	0.350	0.350	58,117,323
2022-11-14	0.320	0.330	0.320	0.320	0.320	12,672,499
2022-11-13	0.310	0.330	0.310	0.320	0.320	15,498,957
2022-11-10	0.310	0.310	0.300	0.310	0.310	5,784,062
2022-11-09	0.320	0.320	0.310	0.310	0.310	8,039,083
2022-11-08	0.310	0.320	0.310	0.320	0.320	24,444,668
2022-11-07	0.300	0.320	0.300	0.310	0.310	10,449,826
2022-11-06	0.300	0.300	0.300	0.300	0.300	5,355,281
2022-11-03	0.310	0.310	0.300	0.300	0.300	5,800,525
2022-11-02	0.310	0.310	0.310	0.310	0.310	4,786,942
2022-11-01	0.310	0.320	0.310	0.310	0.310	5,209,328
2022-10-31	0.310	0.310	0.300	0.310	0.310	6,889,580

← NewerPage 16 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.