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
2025-04-22	0.710	0.710	0.710	0.710	0.710	0
2025-04-17	0.710	0.710	0.710	0.710	0.710	0
2025-04-16	0.710	0.710	0.710	0.710	0.710	0
2025-04-15	0.710	0.710	0.710	0.710	0.710	0
2025-04-14	0.710	0.710	0.710	0.710	0.710	0
2025-04-13	0.710	0.710	0.710	0.710	0.710	0
2025-04-10	0.710	0.710	0.710	0.710	0.710	0
2025-04-09	0.710	0.710	0.710	0.710	0.710	0
2025-04-08	0.710	0.710	0.710	0.710	0.710	0
2025-04-07	0.710	0.710	0.710	0.710	0.710	0
2025-04-06	0.710	0.710	0.710	0.710	0.710	0
2025-04-03	0.710	0.710	0.710	0.710	0.710	0
2025-03-27	0.710	0.710	0.710	0.710	0.710	0
2025-03-26	0.710	0.710	0.710	0.710	0.710	0
2025-03-25	0.710	0.710	0.710	0.710	0.710	0
2025-03-24	0.710	0.710	0.710	0.710	0.710	0
2025-03-23	0.670	0.730	0.670	0.710	0.710	43,158,569
2025-03-20	0.670	0.700	0.670	0.670	0.670	10,860,672
2025-03-19	0.680	0.700	0.670	0.670	0.670	7,085,399
2025-03-18	0.690	0.700	0.680	0.680	0.680	5,151,133
2025-03-17	0.710	0.720	0.680	0.690	0.690	15,339,796
2025-03-16	0.700	0.720	0.700	0.710	0.710	7,856,912
2025-03-13	0.700	0.730	0.690	0.700	0.700	20,510,542
2025-03-12	0.710	0.710	0.690	0.700	0.700	9,729,323
2025-03-11	0.720	0.720	0.700	0.710	0.710	16,262,962
2025-03-10	0.720	0.750	0.720	0.720	0.720	39,900,873
2025-03-09	0.720	0.750	0.720	0.720	0.720	47,744,715
2025-03-06	0.660	0.750	0.640	0.720	0.720	91,252,991
2025-03-05	0.690	0.700	0.660	0.660	0.660	14,518,470
2025-03-04	0.700	0.710	0.680	0.690	0.690	19,299,738
2025-03-03	0.720	0.720	0.690	0.700	0.700	16,924,276
2025-03-02	0.730	0.740	0.720	0.720	0.720	17,892,707
2025-02-27	0.720	0.740	0.720	0.730	0.730	56,307,500
2025-02-26	0.720	0.740	0.710	0.720	0.720	52,347,937
2025-02-25	0.740	0.750	0.720	0.720	0.720	52,471,916
2025-02-24	0.740	0.780	0.740	0.740	0.740	64,065,697
2025-02-23	0.750	0.770	0.730	0.740	0.740	36,552,559
2025-02-20	0.790	0.800	0.750	0.750	0.750	58,377,317
2025-02-19	0.720	0.830	0.710	0.790	0.790	152,725,544
2025-02-18	0.760	0.760	0.720	0.720	0.720	41,859,329
2025-02-17	0.810	0.820	0.750	0.760	0.760	89,257,075
2025-02-16	0.790	0.860	0.790	0.810	0.810	46,786,402
2025-02-13	0.800	0.830	0.790	0.790	0.790	23,993,112
2025-02-12	0.820	0.830	0.790	0.800	0.800	42,378,178
2025-02-11	0.860	0.870	0.790	0.820	0.820	91,950,912
2025-02-10	0.860	0.910	0.840	0.860	0.860	116,671,163
2025-02-09	0.850	0.890	0.830	0.860	0.860	105,149,991
2025-02-06	0.800	0.900	0.790	0.850	0.850	205,279,640
2025-02-05	0.820	0.830	0.780	0.800	0.800	83,461,732
2025-02-04	0.840	0.870	0.820	0.820	0.820	143,251,042
2025-02-03	0.760	0.840	0.750	0.840	0.840	184,573,992
2025-02-02	0.740	0.810	0.720	0.760	0.760	236,998,736
2025-01-30	0.630	0.750	0.630	0.740	0.740	126,022,535
2025-01-29	0.720	0.730	0.600	0.630	0.630	98,141,869
2025-01-28	0.730	0.760	0.720	0.720	0.720	80,560,917
2025-01-27	0.750	0.780	0.710	0.730	0.730	101,143,941
2025-01-26	0.740	0.780	0.710	0.750	0.750	118,592,201
2025-01-23	0.760	0.820	0.720	0.740	0.740	197,296,157
2025-01-22	0.640	0.770	0.640	0.760	0.760	190,814,979
2025-01-21	0.610	0.690	0.590	0.640	0.640	150,970,821

← NewerPage 7 of 21 · 1,214 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.