Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 9.650 | 9.830 | 9.300 | 9.370 | 8.995 | 707,027 |
| 2022-12-14 | 9.530 | 9.870 | 9.510 | 9.650 | 9.264 | 1,059,501 |
| 2022-12-13 | 9.620 | 9.800 | 9.400 | 9.530 | 9.149 | 670,378 |
| 2022-12-12 | 9.790 | 9.870 | 9.400 | 9.620 | 9.235 | 362,449 |
| 2022-12-08 | 9.650 | 9.930 | 9.530 | 9.850 | 9.456 | 1,802,717 |
| 2022-12-07 | 9.890 | 10.500 | 9.550 | 9.650 | 9.264 | 3,143,259 |
| 2022-12-06 | 9.430 | 10.160 | 9.430 | 9.890 | 9.494 | 3,291,447 |
| 2022-12-05 | 9.190 | 9.620 | 9.130 | 9.390 | 9.014 | 1,402,473 |
| 2022-12-01 | 9.550 | 9.810 | 9.350 | 9.500 | 9.120 | 2,682,867 |
| 2022-11-30 | 9.860 | 10.050 | 9.500 | 9.550 | 9.168 | 1,315,024 |
| 2022-11-29 | 10.070 | 10.300 | 9.800 | 9.860 | 9.466 | 1,380,951 |
| 2022-11-28 | 9.810 | 10.490 | 9.620 | 10.070 | 9.667 | 3,479,559 |
| 2022-11-24 | 10.000 | 10.580 | 9.920 | 10.270 | 9.859 | 2,879,997 |
| 2022-11-23 | 9.620 | 10.190 | 9.410 | 10.000 | 9.600 | 2,617,989 |
| 2022-11-22 | 10.090 | 10.200 | 9.550 | 9.620 | 9.235 | 1,480,876 |
| 2022-11-21 | 9.620 | 10.260 | 9.350 | 10.090 | 9.686 | 3,749,419 |
| 2022-11-17 | 7.300 | 8.650 | 7.300 | 8.580 | 8.237 | 4,751,077 |
| 2022-11-16 | 7.010 | 7.440 | 7.010 | 7.210 | 6.922 | 1,337,167 |
| 2022-11-15 | 7.180 | 7.330 | 6.960 | 7.010 | 6.730 | 1,662,804 |
| 2022-11-14 | 7.780 | 7.790 | 7.000 | 7.180 | 6.893 | 1,410,727 |
| 2022-11-10 | 7.600 | 7.600 | 7.050 | 7.140 | 6.854 | 1,397,994 |
| 2022-11-09 | 8.540 | 8.700 | 7.450 | 7.600 | 7.296 | 1,763,618 |
| 2022-11-08 | 9.040 | 9.240 | 8.360 | 8.540 | 8.198 | 1,422,895 |
| 2022-11-07 | 9.030 | 9.470 | 8.980 | 9.040 | 8.678 | 2,684,914 |
| 2022-11-03 | 9.370 | 9.680 | 8.910 | 9.040 | 8.678 | 1,645,067 |
| 2022-11-02 | 9.730 | 9.900 | 9.250 | 9.370 | 8.995 | 998,274 |
| 2022-11-01 | 9.830 | 9.940 | 9.660 | 9.730 | 9.341 | 741,618 |
| 2022-10-31 | 9.730 | 10.200 | 9.550 | 9.830 | 9.437 | 2,575,092 |
| 2022-10-27 | 10.460 | 10.900 | 9.810 | 9.930 | 9.533 | 2,285,381 |
| 2022-10-26 | 9.750 | 10.800 | 9.750 | 10.460 | 10.042 | 4,882,944 |
| 2022-10-25 | 10.230 | 10.400 | 9.520 | 9.720 | 9.331 | 1,304,956 |
| 2022-10-24 | 10.600 | 10.800 | 10.160 | 10.230 | 9.821 | 1,861,253 |
| 2022-10-20 | 9.650 | 10.200 | 9.340 | 9.910 | 9.514 | 2,714,703 |
| 2022-10-19 | 9.900 | 10.100 | 9.200 | 9.650 | 9.264 | 1,497,185 |
| 2022-10-18 | 9.820 | 10.020 | 9.650 | 9.900 | 9.504 | 2,710,039 |
| 2022-10-17 | 9.860 | 10.080 | 9.760 | 9.820 | 9.427 | 2,615,413 |
| 2022-10-13 | 8.990 | 9.590 | 8.900 | 9.470 | 9.091 | 1,489,819 |
| 2022-10-12 | 9.010 | 9.400 | 8.500 | 8.990 | 8.630 | 1,730,521 |
| 2022-10-11 | 9.210 | 9.500 | 8.800 | 9.010 | 8.650 | 1,752,802 |
| 2022-10-10 | 9.120 | 9.600 | 9.100 | 9.210 | 8.842 | 1,082,636 |
| 2022-10-05 | 9.890 | 9.970 | 9.400 | 9.680 | 9.293 | 1,074,884 |
| 2022-10-04 | 9.800 | 10.210 | 9.800 | 9.890 | 9.494 | 1,849,363 |
| 2022-10-03 | 9.770 | 10.300 | 9.600 | 9.670 | 9.283 | 1,970,085 |
| 2022-09-29 | 11.180 | 11.420 | 10.200 | 10.410 | 9.994 | 3,709,258 |
| 2022-09-28 | 11.400 | 11.600 | 11.080 | 11.180 | 10.733 | 1,421,568 |
| 2022-09-27 | 11.020 | 11.800 | 11.020 | 11.400 | 10.944 | 3,872,551 |
| 2022-09-26 | 10.720 | 11.250 | 10.620 | 10.970 | 10.531 | 1,687,600 |
| 2022-09-22 | 11.140 | 11.370 | 10.790 | 10.860 | 10.426 | 2,795,654 |
| 2022-09-21 | 11.500 | 11.700 | 11.060 | 11.140 | 10.694 | 1,332,905 |
| 2022-09-20 | 10.710 | 11.900 | 10.710 | 11.500 | 11.040 | 5,879,871 |
| 2022-09-19 | 10.370 | 10.750 | 10.060 | 10.710 | 10.282 | 3,995,079 |
| 2022-09-15 | 11.180 | 11.300 | 10.710 | 10.900 | 10.464 | 4,112,412 |
| 2022-09-14 | 9.960 | 11.300 | 9.730 | 11.180 | 10.733 | 5,545,105 |
| 2022-09-13 | 9.570 | 9.960 | 9.520 | 9.960 | 9.562 | 2,724,767 |
| 2022-09-12 | 9.540 | 9.830 | 9.300 | 9.570 | 9.187 | 2,773,338 |
| 2022-09-08 | 9.860 | 10.190 | 9.530 | 9.780 | 9.389 | 2,710,029 |
| 2022-09-07 | 9.790 | 10.180 | 9.380 | 9.860 | 9.466 | 5,101,483 |
| 2022-09-06 | 9.000 | 9.930 | 9.000 | 9.790 | 9.398 | 4,799,148 |
| 2022-09-05 | 8.830 | 9.280 | 8.820 | 8.890 | 8.534 | 2,464,020 |
| 2022-09-01 | 9.580 | 9.800 | 8.910 | 9.460 | 9.082 | 2,897,953 |
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.