Lecico Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.000	7.650	7.000	7.420	7.123	2,345,702
2023-08-01	6.910	6.970	6.910	6.930	6.653	104,043
2023-07-31	6.890	7.050	6.830	6.910	6.634	165,974
2023-07-27	7.140	7.190	7.000	7.040	6.758	224,018
2023-07-26	7.130	7.200	7.010	7.140	6.854	369,329
2023-07-25	7.340	7.390	7.120	7.130	6.845	377,234
2023-07-24	7.190	7.640	7.190	7.340	7.046	1,215,797
2023-07-19	6.800	7.220	6.800	7.090	6.806	998,181
2023-07-18	6.690	6.890	6.680	6.790	6.518	234,770
2023-07-17	6.680	6.780	6.660	6.690	6.422	256,505
2023-07-13	6.600	6.700	6.580	6.690	6.422	175,682
2023-07-12	6.590	6.770	6.590	6.600	6.336	226,316
2023-07-11	6.520	6.680	6.510	6.590	6.326	197,577
2023-07-10	6.490	6.610	6.250	6.520	6.259	191,418
2023-07-06	7.030	7.140	6.900	6.910	6.634	216,326
2023-07-05	7.000	7.140	7.000	7.030	6.749	264,111
2023-07-04	6.800	7.150	6.800	6.980	6.701	490,758
2023-06-26	6.780	6.830	6.750	6.790	6.518	129,093
2023-06-22	6.810	6.900	6.710	6.800	6.528	173,601
2023-06-21	7.020	7.100	6.770	6.810	6.538	322,715
2023-06-20	7.110	7.180	7.000	7.020	6.739	308,541
2023-06-19	7.150	7.250	7.090	7.110	6.826	339,378
2023-06-15	7.100	7.240	7.100	7.130	6.845	205,184
2023-06-14	7.160	7.300	7.060	7.100	6.816	314,422
2023-06-13	7.300	7.310	7.130	7.160	6.874	388,884
2023-06-12	7.110	7.490	7.050	7.300	7.008	469,065
2023-06-08	7.380	7.510	7.250	7.300	7.008	509,151
2023-06-07	7.450	7.660	7.350	7.380	7.085	612,521
2023-06-06	7.510	7.550	7.300	7.450	7.152	476,417
2023-06-05	7.670	7.810	7.390	7.510	7.210	864,377
2023-06-01	7.290	7.650	7.290	7.420	7.123	1,225,615
2023-05-31	7.450	7.600	7.270	7.290	6.998	661,204
2023-05-30	7.520	7.750	7.270	7.450	7.152	1,652,349
2023-05-29	6.700	7.700	6.700	7.520	7.219	3,304,073
2023-05-25	6.500	6.650	6.460	6.490	6.230	300,978
2023-05-24	6.450	6.600	6.450	6.500	6.240	196,524
2023-05-23	6.360	6.510	6.350	6.450	6.192	240,970
2023-05-22	6.300	6.530	6.300	6.360	6.106	278,870
2023-05-18	6.440	6.520	6.200	6.270	6.019	257,403
2023-05-17	6.640	6.790	6.400	6.440	6.182	490,981
2023-05-16	6.200	6.840	6.200	6.640	6.374	1,231,072
2023-05-15	6.270	6.330	6.060	6.120	5.875	138,194
2023-05-11	6.270	6.350	6.250	6.300	6.048	153,163
2023-05-10	6.330	6.370	6.200	6.270	6.019	237,233
2023-05-09	6.420	6.550	6.320	6.330	6.077	219,150
2023-05-08	6.340	6.450	6.340	6.420	6.163	146,727
2023-05-03	6.430	6.540	6.300	6.310	6.058	124,966
2023-05-02	6.400	6.540	6.250	6.430	6.173	79,704
2023-05-01	6.600	6.630	6.350	6.400	6.144	334,135
2023-04-27	6.610	6.720	6.600	6.670	6.403	418,029
2023-04-26	6.600	6.740	6.550	6.610	6.346	229,870
2023-04-19	6.610	6.700	6.590	6.600	6.336	296,479
2023-04-18	6.620	6.690	6.580	6.610	6.346	211,942
2023-04-13	6.680	6.700	6.600	6.620	6.355	266,246
2023-04-12	6.790	6.810	6.650	6.680	6.413	250,532
2023-04-11	6.780	6.850	6.740	6.790	6.518	374,074
2023-04-10	6.830	6.950	6.760	6.780	6.509	61,005
2023-04-06	7.000	7.170	6.900	6.970	6.691	467,123
2023-04-05	6.850	7.300	6.850	7.000	6.720	893,771
2023-04-04	6.750	6.850	6.730	6.820	6.547	351,718

← NewerPage 12 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.