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
2022-01-31	0.340	0.340	0.330	0.340	0.340	7,119,005
2022-01-30	0.340	0.350	0.340	0.340	0.340	5,986,692
2022-01-26	0.350	0.350	0.340	0.340	0.340	6,464,879
2022-01-25	0.340	0.350	0.330	0.350	0.350	12,683,861
2022-01-24	0.360	0.360	0.340	0.340	0.340	16,095,447
2022-01-23	0.360	0.360	0.360	0.360	0.360	6,433,779
2022-01-20	0.360	0.370	0.360	0.360	0.360	8,512,274
2022-01-19	0.360	0.370	0.360	0.360	0.360	6,788,069
2022-01-18	0.360	0.370	0.360	0.360	0.360	5,796,015
2022-01-17	0.360	0.370	0.360	0.360	0.360	10,338,662
2022-01-16	0.370	0.370	0.360	0.360	0.360	10,722,127
2022-01-13	0.370	0.370	0.360	0.370	0.370	10,254,877
2022-01-12	0.380	0.380	0.370	0.370	0.370	8,683,284
2022-01-11	0.380	0.380	0.370	0.380	0.380	12,571,157
2022-01-10	0.380	0.390	0.380	0.380	0.380	12,501,685
2022-01-09	0.390	0.390	0.380	0.380	0.380	7,296,361
2022-01-05	0.390	0.390	0.390	0.390	0.390	12,036,254
2022-01-04	0.380	0.390	0.380	0.390	0.390	14,874,567
2022-01-03	0.380	0.390	0.380	0.380	0.380	15,114,318
2022-01-02	0.380	0.390	0.380	0.380	0.380	9,443,873
2021-12-30	0.370	0.390	0.370	0.380	0.380	40,868,219
2021-12-29	0.370	0.370	0.360	0.370	0.370	24,611,663
2021-12-28	0.370	0.380	0.360	0.370	0.370	17,905,522
2021-12-27	0.380	0.380	0.370	0.370	0.370	18,313,893
2021-12-26	0.380	0.380	0.380	0.380	0.380	17,378,326
2021-12-23	0.380	0.380	0.380	0.380	0.380	14,946,656
2021-12-22	0.370	0.380	0.370	0.380	0.380	20,218,621
2021-12-21	0.360	0.380	0.360	0.370	0.370	16,018,494
2021-12-20	0.370	0.370	0.350	0.360	0.360	15,524,568
2021-12-19	0.370	0.380	0.370	0.370	0.370	18,900,602
2021-12-16	0.370	0.370	0.370	0.370	0.370	18,671,528
2021-12-15	0.380	0.390	0.370	0.370	0.370	16,148,127
2021-12-14	0.390	0.400	0.380	0.380	0.380	18,555,243
2021-12-13	0.380	0.390	0.380	0.390	0.390	15,860,133
2021-12-12	0.380	0.390	0.380	0.380	0.380	8,020,654
2021-12-09	0.370	0.380	0.360	0.380	0.380	16,041,455
2021-12-08	0.390	0.390	0.360	0.370	0.370	39,464,843
2021-12-07	0.420	0.420	0.380	0.390	0.390	38,669,286
2021-12-06	0.430	0.440	0.420	0.420	0.420	45,547,933
2021-12-05	0.420	0.430	0.420	0.430	0.430	41,169,604
2021-12-02	0.420	0.440	0.420	0.420	0.420	36,385,211
2021-12-01	0.410	0.430	0.410	0.420	0.420	45,595,582
2021-11-30	0.410	0.410	0.390	0.410	0.410	37,795,237
2021-11-29	0.400	0.420	0.400	0.410	0.410	37,457,443
2021-11-28	0.410	0.410	0.350	0.400	0.400	46,228,265
2021-11-25	0.390	0.410	0.380	0.410	0.410	34,959,956
2021-11-24	0.390	0.400	0.380	0.390	0.390	27,155,535
2021-11-23	0.360	0.400	0.360	0.390	0.390	50,204,369
2021-11-22	0.340	0.360	0.340	0.360	0.360	11,938,686
2021-11-21	0.360	0.370	0.340	0.340	0.340	12,830,401
2021-11-18	0.370	0.380	0.360	0.360	0.360	9,343,998
2021-11-17	0.360	0.380	0.350	0.370	0.370	12,906,007
2021-11-16	0.380	0.390	0.340	0.360	0.360	26,750,762
2021-11-15	0.400	0.410	0.380	0.380	0.380	11,775,358
2021-11-14	0.400	0.410	0.390	0.400	0.400	12,953,460
2021-11-11	0.380	0.410	0.380	0.400	0.400	19,947,860
2021-11-10	0.400	0.400	0.370	0.380	0.380	21,724,293
2021-11-09	0.410	0.420	0.400	0.400	0.400	28,432,804
2021-11-08	0.390	0.420	0.390	0.410	0.410	28,658,387
2021-11-07	0.390	0.400	0.370	0.390	0.390	18,052,587

← NewerPage 20 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.