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
2024-10-24	0.300	0.300	0.290	0.300	0.300	8,094,240
2024-10-23	0.300	0.310	0.290	0.300	0.300	7,218,698
2024-10-22	0.290	0.300	0.290	0.300	0.300	7,680,452
2024-10-21	0.280	0.300	0.280	0.290	0.290	8,108,658
2024-10-20	0.290	0.290	0.280	0.280	0.280	4,716,372
2024-10-17	0.290	0.290	0.290	0.290	0.290	4,960,270
2024-10-16	0.290	0.290	0.290	0.290	0.290	8,760,529
2024-10-15	0.290	0.290	0.290	0.290	0.290	2,870,223
2024-10-14	0.290	0.300	0.280	0.290	0.290	3,440,574
2024-10-13	0.290	0.300	0.290	0.290	0.290	4,724,882
2024-10-10	0.300	0.300	0.290	0.290	0.290	3,739,406
2024-10-09	0.290	0.300	0.290	0.300	0.300	4,355,536
2024-10-08	0.300	0.310	0.290	0.290	0.290	8,599,132
2024-10-07	0.310	0.310	0.300	0.300	0.300	6,232,490
2024-10-03	0.310	0.310	0.310	0.310	0.310	4,138,136
2024-10-02	0.320	0.320	0.300	0.310	0.310	12,916,489
2024-10-01	0.320	0.320	0.310	0.320	0.320	14,458,079
2024-09-30	0.310	0.330	0.310	0.320	0.320	15,293,182
2024-09-29	0.310	0.320	0.310	0.310	0.310	3,962,480
2024-09-26	0.320	0.320	0.310	0.310	0.310	10,348,271
2024-09-25	0.310	0.320	0.310	0.320	0.320	13,835,198
2024-09-24	0.310	0.310	0.310	0.310	0.310	6,353,945
2024-09-23	0.300	0.310	0.300	0.310	0.310	27,346,947
2024-09-22	0.310	0.310	0.300	0.300	0.300	13,420,357
2024-09-19	0.310	0.310	0.310	0.310	0.310	6,117,898
2024-09-18	0.310	0.310	0.310	0.310	0.310	3,783,687
2024-09-17	0.300	0.320	0.300	0.310	0.310	11,065,233
2024-09-16	0.320	0.320	0.300	0.300	0.300	14,549,809
2024-09-12	0.320	0.330	0.310	0.320	0.320	24,541,737
2024-09-11	0.330	0.340	0.320	0.320	0.320	15,486,310
2024-09-10	0.340	0.350	0.330	0.330	0.330	15,610,029
2024-09-09	0.350	0.360	0.340	0.340	0.340	28,150,683
2024-09-08	0.330	0.360	0.330	0.350	0.350	88,756,678
2024-09-05	0.340	0.350	0.320	0.330	0.330	71,308,592
2024-09-04	0.300	0.360	0.300	0.340	0.340	92,132,441
2024-09-03	0.300	0.300	0.300	0.300	0.300	8,986,755
2024-09-02	0.300	0.300	0.300	0.300	0.300	4,712,289
2024-09-01	0.300	0.300	0.290	0.300	0.300	5,792,126
2024-08-29	0.300	0.300	0.290	0.300	0.300	8,659,329
2024-08-28	0.290	0.300	0.290	0.300	0.300	9,071,881
2024-08-27	0.290	0.300	0.290	0.290	0.290	18,063,322
2024-08-26	0.290	0.300	0.290	0.290	0.290	5,828,906
2024-08-25	0.290	0.300	0.290	0.290	0.290	4,018,869
2024-08-22	0.290	0.300	0.280	0.290	0.290	15,101,795
2024-08-21	0.290	0.290	0.280	0.290	0.290	2,803,359
2024-08-20	0.290	0.290	0.280	0.290	0.290	3,055,359
2024-08-19	0.290	0.290	0.280	0.290	0.290	3,538,821
2024-08-18	0.280	0.290	0.280	0.290	0.290	3,785,549
2024-08-15	0.280	0.290	0.280	0.280	0.280	3,231,871
2024-08-14	0.280	0.290	0.280	0.280	0.280	5,876,688
2024-08-13	0.280	0.290	0.280	0.280	0.280	2,878,512
2024-08-12	0.290	0.290	0.280	0.280	0.280	4,532,493
2024-08-11	0.280	0.290	0.280	0.290	0.290	4,333,578
2024-08-08	0.280	0.280	0.280	0.280	0.280	3,944,113
2024-08-07	0.280	0.290	0.280	0.280	0.280	4,852,380
2024-08-06	0.280	0.290	0.280	0.280	0.280	9,658,023
2024-08-05	0.280	0.300	0.270	0.280	0.280	14,961,529
2024-08-04	0.310	0.310	0.280	0.280	0.280	9,071,217
2024-08-01	0.310	0.310	0.300	0.310	0.310	13,595,960
2024-07-31	0.310	0.310	0.300	0.310	0.310	28,412,926

← NewerPage 9 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.