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
2025-01-20	0.600	0.720	0.550	0.610	0.610	221,012,593
2025-01-19	0.500	0.600	0.500	0.600	0.600	124,251,742
2025-01-16	0.420	0.500	0.420	0.500	0.500	173,329,097
2025-01-15	0.390	0.420	0.380	0.420	0.420	122,982,230
2025-01-14	0.340	0.400	0.340	0.390	0.390	94,107,073
2025-01-13	0.360	0.370	0.340	0.340	0.340	42,391,380
2025-01-12	0.340	0.360	0.320	0.360	0.360	61,247,436
2025-01-09	0.340	0.340	0.330	0.340	0.340	30,254,896
2025-01-08	0.330	0.340	0.320	0.340	0.340	17,236,283
2025-01-06	0.340	0.340	0.330	0.330	0.330	30,334,002
2025-01-05	0.310	0.350	0.310	0.340	0.340	79,431,327
2025-01-02	0.300	0.330	0.300	0.310	0.310	49,602,908
2024-12-31	0.300	0.300	0.300	0.300	0.300	5,394,433
2024-12-30	0.300	0.310	0.300	0.300	0.300	15,172,264
2024-12-29	0.300	0.310	0.300	0.300	0.300	10,200,330
2024-12-26	0.310	0.310	0.300	0.300	0.300	11,808,771
2024-12-25	0.300	0.310	0.300	0.310	0.310	0
2024-12-24	0.290	0.300	0.280	0.300	0.300	18,857,236
2024-12-23	0.290	0.290	0.280	0.290	0.290	6,001,525
2024-12-22	0.300	0.300	0.290	0.290	0.290	3,616,323
2024-12-19	0.300	0.300	0.290	0.300	0.300	5,869,227
2024-12-18	0.300	0.310	0.290	0.300	0.300	6,335,026
2024-12-17	0.310	0.310	0.300	0.300	0.300	8,334,170
2024-12-16	0.310	0.310	0.300	0.310	0.310	5,964,397
2024-12-15	0.310	0.310	0.310	0.310	0.310	5,297,404
2024-12-12	0.300	0.310	0.300	0.310	0.310	11,764,940
2024-12-11	0.300	0.310	0.300	0.300	0.300	5,207,546
2024-12-10	0.300	0.310	0.300	0.300	0.300	20,125,370
2024-12-09	0.300	0.300	0.300	0.300	0.300	4,925,093
2024-12-08	0.300	0.300	0.300	0.300	0.300	4,131,487
2024-12-05	0.300	0.300	0.290	0.300	0.300	11,273,964
2024-12-04	0.300	0.300	0.300	0.300	0.300	2,146,870
2024-12-03	0.300	0.300	0.300	0.300	0.300	1,519,778
2024-12-02	0.300	0.300	0.290	0.300	0.300	3,731,648
2024-12-01	0.300	0.300	0.290	0.300	0.300	1,107,896
2024-11-28	0.300	0.300	0.290	0.300	0.300	2,646,880
2024-11-27	0.300	0.300	0.300	0.300	0.300	3,035,382
2024-11-26	0.300	0.310	0.290	0.300	0.300	6,210,360
2024-11-25	0.310	0.310	0.300	0.300	0.300	2,619,209
2024-11-24	0.300	0.310	0.300	0.310	0.310	3,983,838
2024-11-21	0.310	0.310	0.300	0.300	0.300	4,700,974
2024-11-20	0.310	0.310	0.300	0.310	0.310	5,288,436
2024-11-19	0.310	0.310	0.310	0.310	0.310	6,918,331
2024-11-18	0.320	0.320	0.310	0.310	0.310	8,734,067
2024-11-17	0.320	0.330	0.310	0.320	0.320	5,892,970
2024-11-14	0.320	0.320	0.320	0.320	0.320	6,711,236
2024-11-13	0.320	0.330	0.320	0.320	0.320	7,902,564
2024-11-12	0.330	0.340	0.320	0.320	0.320	18,068,531
2024-11-11	0.310	0.350	0.310	0.330	0.330	67,497,651
2024-11-10	0.300	0.310	0.300	0.310	0.310	9,669,387
2024-11-07	0.300	0.310	0.300	0.300	0.300	4,312,910
2024-11-06	0.310	0.320	0.300	0.300	0.300	31,259,538
2024-11-05	0.310	0.310	0.300	0.310	0.310	11,282,682
2024-11-04	0.300	0.310	0.300	0.310	0.310	5,481,270
2024-11-03	0.300	0.310	0.300	0.300	0.300	14,907,888
2024-10-31	0.300	0.310	0.300	0.300	0.300	6,655,518
2024-10-30	0.300	0.310	0.300	0.300	0.300	7,475,382
2024-10-29	0.290	0.310	0.290	0.300	0.300	10,820,929
2024-10-28	0.300	0.300	0.290	0.290	0.290	14,122,763
2024-10-27	0.300	0.300	0.300	0.300	0.300	4,466,508

← NewerPage 8 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.