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
2022-10-30	0.310	0.320	0.310	0.310	0.310	3,869,237
2022-10-27	0.310	0.320	0.310	0.310	0.310	10,837,192
2022-10-26	0.310	0.320	0.310	0.310	0.310	8,116,285
2022-10-25	0.320	0.320	0.310	0.310	0.310	7,141,799
2022-10-24	0.320	0.320	0.310	0.320	0.320	10,463,067
2022-10-23	0.320	0.330	0.320	0.320	0.320	16,466,403
2022-10-20	0.310	0.330	0.310	0.320	0.320	26,398,449
2022-10-19	0.310	0.320	0.310	0.310	0.310	14,320,020
2022-10-18	0.310	0.310	0.310	0.310	0.310	4,089,772
2022-10-17	0.310	0.310	0.300	0.310	0.310	8,920,567
2022-10-16	0.310	0.320	0.310	0.310	0.310	8,918,162
2022-10-13	0.310	0.310	0.310	0.310	0.310	9,970,187
2022-10-12	0.310	0.310	0.310	0.310	0.310	7,781,378
2022-10-11	0.310	0.320	0.310	0.310	0.310	17,366,980
2022-10-10	0.310	0.320	0.310	0.310	0.310	5,658,608
2022-10-09	0.320	0.320	0.310	0.310	0.310	8,343,519
2022-10-05	0.330	0.330	0.320	0.320	0.320	18,230,882
2022-10-04	0.300	0.330	0.300	0.330	0.330	26,034,796
2022-10-03	0.310	0.310	0.300	0.300	0.300	7,337,161
2022-10-02	0.320	0.320	0.310	0.310	0.310	5,828,269
2022-09-29	0.320	0.320	0.320	0.320	0.320	9,560,121
2022-09-28	0.320	0.320	0.310	0.320	0.320	8,858,267
2022-09-27	0.320	0.330	0.320	0.320	0.320	14,014,674
2022-09-26	0.320	0.320	0.310	0.320	0.320	12,579,580
2022-09-25	0.320	0.320	0.310	0.320	0.320	11,219,963
2022-09-22	0.310	0.320	0.300	0.320	0.320	15,535,606
2022-09-21	0.310	0.320	0.310	0.310	0.310	5,602,420
2022-09-20	0.310	0.320	0.300	0.310	0.310	13,078,384
2022-09-19	0.300	0.320	0.280	0.310	0.310	22,666,501
2022-09-18	0.330	0.340	0.290	0.300	0.300	23,115,846
2022-09-15	0.340	0.340	0.330	0.330	0.330	8,677,612
2022-09-14	0.350	0.350	0.330	0.340	0.340	15,197,822
2022-09-13	0.350	0.360	0.340	0.350	0.350	28,090,683
2022-09-12	0.340	0.350	0.340	0.350	0.350	26,960,968
2022-09-11	0.350	0.360	0.340	0.340	0.340	14,732,100
2022-09-08	0.350	0.360	0.350	0.350	0.350	37,635,765
2022-09-07	0.340	0.350	0.330	0.350	0.350	52,735,322
2022-09-06	0.330	0.340	0.330	0.340	0.340	27,797,688
2022-09-05	0.330	0.340	0.330	0.330	0.330	17,559,634
2022-09-04	0.330	0.330	0.320	0.330	0.330	14,809,127
2022-09-01	0.340	0.340	0.320	0.330	0.330	13,542,636
2022-08-31	0.340	0.340	0.330	0.340	0.340	19,922,817
2022-08-30	0.340	0.340	0.330	0.340	0.340	19,130,494
2022-08-29	0.340	0.350	0.330	0.340	0.340	40,219,089
2022-08-28	0.330	0.350	0.330	0.340	0.340	53,244,377
2022-08-25	0.330	0.340	0.330	0.330	0.330	27,457,339
2022-08-24	0.320	0.340	0.320	0.330	0.330	46,593,221
2022-08-23	0.330	0.330	0.320	0.320	0.320	18,918,673
2022-08-22	0.340	0.340	0.330	0.330	0.330	26,263,348
2022-08-21	0.340	0.340	0.330	0.340	0.340	21,984,134
2022-08-18	0.340	0.350	0.330	0.340	0.340	18,787,028
2022-08-17	0.340	0.350	0.330	0.340	0.340	28,810,353
2022-08-16	0.340	0.350	0.340	0.340	0.340	32,985,227
2022-08-15	0.350	0.360	0.330	0.340	0.340	48,458,874
2022-08-14	0.310	0.360	0.310	0.350	0.350	94,885,412
2022-08-11	0.300	0.320	0.300	0.310	0.310	32,842,484
2022-08-10	0.300	0.310	0.300	0.300	0.300	22,691,746
2022-08-09	0.310	0.320	0.300	0.300	0.300	28,314,373
2022-08-08	0.310	0.330	0.300	0.310	0.310	57,484,979
2022-08-07	0.270	0.320	0.270	0.310	0.310	61,870,479

← NewerPage 17 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.