Lecico Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	27.260	27.860	25.010	25.570	25.570	212,089
2024-03-05	27.760	28.240	27.000	27.260	27.260	290,553
2024-03-04	26.600	28.600	26.600	27.760	27.760	589,216
2024-02-29	24.010	25.490	23.920	25.120	25.120	349,736
2024-02-28	25.030	26.000	24.000	24.010	24.010	787,663
2024-02-27	26.430	27.260	24.520	25.030	25.030	534,008
2024-02-26	25.650	27.400	25.650	26.430	26.430	628,026
2024-02-22	30.760	32.500	30.000	30.010	30.010	1,098,629
2024-02-21	28.250	30.900	28.250	30.760	30.760	1,192,900
2024-02-20	27.760	29.300	27.000	28.130	28.130	492,002
2024-02-19	28.110	28.630	27.700	27.760	27.760	244,308
2024-02-15	28.930	29.300	28.110	28.140	28.140	875,491
2024-02-14	29.510	29.760	28.700	28.930	28.930	417,973
2024-02-13	30.050	31.000	29.500	29.510	29.510	1,159,396
2024-02-12	28.740	30.300	27.500	30.050	30.050	1,526,363
2024-02-08	28.640	29.680	27.700	29.170	29.170	1,399,873
2024-02-07	26.050	28.750	26.050	28.640	28.640	2,108,904
2024-02-06	24.860	27.460	24.700	26.000	26.000	3,319,085
2024-02-05	25.500	26.300	24.200	24.860	24.860	2,033,750
2024-02-01	20.020	23.240	18.110	23.240	23.240	2,610,273
2024-01-31	21.000	23.250	18.010	19.950	19.950	3,716,665
2024-01-30	19.500	21.450	19.500	21.000	21.000	2,535,800
2024-01-29	19.090	19.950	18.960	19.250	19.250	1,294,844
2024-01-24	18.850	19.200	18.800	18.880	18.880	297,855
2024-01-23	19.060	19.480	18.830	18.850	18.850	573,726
2024-01-22	19.060	19.400	18.970	19.060	19.060	495,780
2024-01-18	18.880	19.170	18.750	18.850	18.850	472,959
2024-01-17	18.920	19.660	18.810	18.880	18.880	1,748,364
2024-01-16	18.800	18.990	18.660	18.920	18.920	777,838
2024-01-15	18.850	19.350	18.710	18.800	18.800	994,269
2024-01-11	19.640	19.770	18.830	18.850	18.850	1,169,795
2024-01-10	19.000	20.290	18.610	19.640	18.854	1,749,414
2024-01-09	18.900	19.290	18.500	19.000	18.240	553,063
2024-01-08	18.980	19.400	18.870	18.900	18.144	288,519
2024-01-04	19.280	19.550	18.880	18.980	18.221	441,434
2024-01-03	19.490	19.800	19.190	19.280	18.509	781,432
2024-01-02	19.010	19.900	19.010	19.490	18.710	2,883,843
2023-12-28	17.290	18.590	17.290	17.760	17.050	1,066,726
2023-12-27	16.600	17.350	16.600	17.240	16.550	309,683
2023-12-26	16.730	17.110	16.520	16.560	15.898	222,441
2023-12-25	16.570	17.000	16.250	16.730	16.061	212,429
2023-12-21	17.140	17.750	17.140	17.480	16.781	215,602
2023-12-20	17.450	17.730	17.100	17.140	16.454	212,665
2023-12-19	17.750	18.100	17.400	17.450	16.752	388,126
2023-12-18	17.790	18.200	17.620	17.750	17.040	367,110
2023-12-14	17.980	18.500	17.300	17.580	16.877	763,210
2023-12-13	16.680	18.300	16.680	17.980	17.261	967,438
2023-12-12	16.830	17.500	16.200	16.680	16.013	622,134
2023-12-11	17.320	17.960	16.800	16.830	16.157	554,085
2023-12-07	18.310	18.940	17.410	18.890	18.134	681,561
2023-12-06	19.300	19.410	18.120	18.310	17.578	627,656
2023-12-05	19.260	19.800	18.950	19.300	18.528	1,143,207
2023-12-04	20.300	20.900	19.030	19.260	18.490	821,745
2023-11-30	17.330	18.750	17.330	18.190	17.462	1,420,576
2023-11-29	17.350	17.690	17.250	17.330	16.637	282,144
2023-11-28	17.580	17.900	17.320	17.350	16.656	373,993
2023-11-27	17.890	18.100	17.500	17.580	16.877	356,002
2023-11-23	18.240	18.350	17.800	17.880	17.165	462,954
2023-11-22	18.000	18.610	18.000	18.240	17.510	879,639
2023-11-21	17.570	18.190	17.300	17.880	17.165	528,951

← NewerPage 10 of 17 · 1,009 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.