Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 6.720 | 6.850 | 6.700 | 6.750 | 6.480 | 216,032 |
| 2023-03-30 | 6.780 | 7.160 | 6.780 | 6.830 | 6.557 | 862,348 |
| 2023-03-29 | 6.560 | 6.830 | 6.530 | 6.780 | 6.509 | 172,297 |
| 2023-03-28 | 6.590 | 6.800 | 6.510 | 6.560 | 6.298 | 174,558 |
| 2023-03-27 | 6.820 | 6.930 | 6.510 | 6.590 | 6.326 | 188,532 |
| 2023-03-23 | 6.540 | 6.700 | 6.330 | 6.700 | 6.432 | 379,639 |
| 2023-03-22 | 6.710 | 6.860 | 6.500 | 6.540 | 6.278 | 815,700 |
| 2023-03-21 | 6.810 | 7.000 | 6.680 | 6.710 | 6.442 | 939,680 |
| 2023-03-20 | 6.430 | 6.810 | 6.430 | 6.810 | 6.538 | 1,571,542 |
| 2023-03-16 | 4.870 | 5.180 | 4.210 | 4.740 | 4.550 | 440,204 |
| 2023-03-15 | 5.700 | 5.900 | 4.630 | 4.870 | 4.675 | 555,346 |
| 2023-03-14 | 5.590 | 5.760 | 5.410 | 5.700 | 5.472 | 483,205 |
| 2023-03-13 | 6.520 | 6.560 | 5.500 | 5.590 | 5.366 | 648,264 |
| 2023-03-09 | 6.690 | 6.850 | 6.690 | 6.740 | 6.470 | 320,852 |
| 2023-03-08 | 6.760 | 6.840 | 6.650 | 6.690 | 6.422 | 285,489 |
| 2023-03-07 | 6.850 | 7.070 | 6.720 | 6.760 | 6.490 | 884,392 |
| 2023-03-06 | 6.810 | 7.080 | 6.800 | 6.850 | 6.576 | 623,910 |
| 2023-03-02 | 6.940 | 7.160 | 6.860 | 6.900 | 6.624 | 792,038 |
| 2023-03-01 | 6.730 | 7.070 | 6.710 | 6.940 | 6.662 | 1,109,063 |
| 2023-02-28 | 6.720 | 6.870 | 6.680 | 6.730 | 6.461 | 562,024 |
| 2023-02-27 | 6.720 | 6.840 | 6.680 | 6.720 | 6.451 | 324,859 |
| 2023-02-23 | 6.770 | 6.900 | 6.610 | 6.740 | 6.470 | 309,491 |
| 2023-02-22 | 6.970 | 7.150 | 6.640 | 6.770 | 6.499 | 575,486 |
| 2023-02-21 | 6.790 | 7.040 | 6.730 | 6.970 | 6.691 | 624,996 |
| 2023-02-20 | 7.040 | 7.210 | 6.710 | 6.790 | 6.518 | 784,865 |
| 2023-02-16 | 7.430 | 7.550 | 7.220 | 7.250 | 6.960 | 890,473 |
| 2023-02-15 | 7.450 | 7.690 | 7.380 | 7.430 | 7.133 | 1,205,157 |
| 2023-02-14 | 7.140 | 7.550 | 7.140 | 7.450 | 7.152 | 1,744,950 |
| 2023-02-13 | 6.910 | 7.250 | 6.910 | 7.030 | 6.749 | 1,628,813 |
| 2023-02-09 | 6.500 | 6.890 | 6.470 | 6.730 | 6.461 | 954,854 |
| 2023-02-08 | 6.640 | 6.790 | 6.450 | 6.500 | 6.240 | 546,770 |
| 2023-02-07 | 6.620 | 6.850 | 6.570 | 6.640 | 6.374 | 396,884 |
| 2023-02-06 | 6.310 | 6.890 | 6.300 | 6.620 | 6.355 | 1,209,267 |
| 2023-02-02 | 6.850 | 7.040 | 6.520 | 6.640 | 6.374 | 321,981 |
| 2023-02-01 | 7.000 | 7.110 | 6.770 | 6.850 | 6.576 | 373,944 |
| 2023-01-31 | 7.280 | 7.360 | 6.980 | 7.000 | 6.720 | 472,184 |
| 2023-01-30 | 7.660 | 7.760 | 7.230 | 7.280 | 6.989 | 801,894 |
| 2023-01-25 | 7.590 | 7.760 | 7.560 | 7.740 | 7.430 | 539,714 |
| 2023-01-24 | 7.620 | 7.830 | 7.550 | 7.590 | 7.286 | 828,001 |
| 2023-01-23 | 7.790 | 7.960 | 7.550 | 7.620 | 7.315 | 812,013 |
| 2023-01-19 | 7.850 | 8.110 | 7.800 | 7.830 | 7.517 | 1,416,635 |
| 2023-01-18 | 7.970 | 8.370 | 7.800 | 7.850 | 7.536 | 4,864,858 |
| 2023-01-17 | 7.880 | 8.200 | 7.880 | 7.970 | 7.651 | 2,595,118 |
| 2023-01-16 | 8.040 | 8.200 | 7.780 | 7.830 | 7.517 | 1,645,629 |
| 2023-01-12 | 8.680 | 9.000 | 8.150 | 8.300 | 7.968 | 812,490 |
| 2023-01-11 | 7.990 | 9.550 | 7.820 | 8.680 | 8.333 | 4,052,286 |
| 2023-01-10 | 8.410 | 8.500 | 7.840 | 7.990 | 7.670 | 346,651 |
| 2023-01-09 | 8.500 | 8.620 | 8.190 | 8.410 | 8.074 | 878,226 |
| 2023-01-05 | 8.590 | 8.790 | 8.430 | 8.500 | 8.160 | 848,883 |
| 2023-01-04 | 8.730 | 8.930 | 8.350 | 8.590 | 8.246 | 872,184 |
| 2023-01-03 | 8.720 | 9.080 | 8.660 | 8.730 | 8.381 | 1,184,259 |
| 2023-01-02 | 8.320 | 8.900 | 8.320 | 8.720 | 8.371 | 2,479,864 |
| 2022-12-29 | 8.320 | 8.460 | 8.100 | 8.190 | 7.862 | 272,336 |
| 2022-12-28 | 8.370 | 8.570 | 8.300 | 8.320 | 7.987 | 569,801 |
| 2022-12-27 | 8.300 | 8.530 | 8.300 | 8.370 | 8.035 | 521,880 |
| 2022-12-26 | 8.100 | 8.420 | 8.100 | 8.270 | 7.939 | 508,717 |
| 2022-12-22 | 8.870 | 9.090 | 8.100 | 8.350 | 8.016 | 434,076 |
| 2022-12-21 | 9.040 | 9.140 | 8.720 | 8.870 | 8.515 | 211,246 |
| 2022-12-20 | 9.310 | 9.640 | 8.870 | 9.040 | 8.678 | 1,689,972 |
| 2022-12-19 | 9.480 | 9.730 | 9.210 | 9.310 | 8.938 | 493,761 |
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.