Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 10.030 | 10.410 | 9.420 | 9.580 | 9.197 | 3,818,486 |
| 2022-08-30 | 10.330 | 10.550 | 9.810 | 10.030 | 9.629 | 2,798,952 |
| 2022-08-29 | 9.500 | 10.700 | 9.500 | 10.330 | 9.917 | 6,351,107 |
| 2022-08-25 | 8.690 | 9.010 | 8.550 | 8.620 | 8.275 | 2,977,330 |
| 2022-08-24 | 8.630 | 9.250 | 8.350 | 8.690 | 8.342 | 4,524,664 |
| 2022-08-23 | 8.910 | 9.450 | 8.570 | 8.630 | 8.285 | 5,606,791 |
| 2022-08-22 | 8.340 | 8.910 | 8.270 | 8.910 | 8.554 | 4,805,352 |
| 2022-08-18 | 8.130 | 8.740 | 8.000 | 8.270 | 7.939 | 5,585,672 |
| 2022-08-17 | 8.590 | 8.790 | 8.010 | 8.130 | 7.805 | 1,525,651 |
| 2022-08-16 | 8.860 | 9.290 | 8.500 | 8.590 | 8.246 | 997,799 |
| 2022-08-15 | 8.370 | 9.140 | 7.970 | 8.860 | 8.506 | 2,880,825 |
| 2022-08-11 | 7.520 | 8.530 | 7.520 | 8.390 | 8.054 | 1,798,653 |
| 2022-08-10 | 6.890 | 7.480 | 6.890 | 7.350 | 7.056 | 1,817,255 |
| 2022-08-09 | 6.860 | 7.390 | 6.820 | 6.880 | 6.605 | 2,753,562 |
| 2022-08-08 | 6.270 | 7.300 | 6.270 | 6.860 | 6.586 | 992,204 |
| 2022-08-04 | 4.920 | 5.170 | 4.900 | 5.090 | 4.886 | 830,844 |
| 2022-08-03 | 4.750 | 5.110 | 4.750 | 4.920 | 4.723 | 1,207,478 |
| 2022-08-02 | 4.770 | 4.840 | 4.600 | 4.720 | 4.531 | 611,569 |
| 2022-08-01 | 4.850 | 4.980 | 4.640 | 4.770 | 4.579 | 417,250 |
| 2022-07-28 | 4.830 | 4.990 | 4.800 | 4.850 | 4.656 | 602,410 |
| 2022-07-27 | 4.640 | 5.000 | 4.520 | 4.830 | 4.637 | 1,212,620 |
| 2022-07-26 | 4.650 | 4.790 | 4.600 | 4.640 | 4.454 | 235,381 |
| 2022-07-25 | 4.670 | 4.870 | 4.560 | 4.650 | 4.464 | 374,688 |
| 2022-07-21 | 4.920 | 4.980 | 4.800 | 4.860 | 4.666 | 925,438 |
| 2022-07-20 | 4.860 | 5.050 | 4.820 | 4.920 | 4.723 | 964,707 |
| 2022-07-19 | 4.620 | 4.930 | 4.610 | 4.860 | 4.666 | 1,066,465 |
| 2022-07-18 | 4.470 | 4.710 | 4.440 | 4.620 | 4.435 | 815,089 |
| 2022-07-07 | 4.350 | 4.700 | 4.350 | 4.640 | 4.454 | 1,176,526 |
| 2022-07-06 | 4.270 | 4.370 | 4.220 | 4.300 | 4.128 | 238,927 |
| 2022-07-05 | 4.210 | 4.430 | 4.140 | 4.270 | 4.099 | 704,178 |
| 2022-07-04 | 3.920 | 4.260 | 3.920 | 4.210 | 4.042 | 2,007,771 |
| 2022-06-29 | 3.980 | 4.070 | 3.880 | 3.930 | 3.773 | 625,122 |
| 2022-06-28 | 3.970 | 4.080 | 3.860 | 3.980 | 3.821 | 585,650 |
| 2022-06-27 | 3.870 | 4.020 | 3.850 | 3.970 | 3.811 | 1,313,985 |
| 2022-06-23 | 3.910 | 3.960 | 3.810 | 3.830 | 3.677 | 1,419,458 |
| 2022-06-22 | 4.000 | 4.040 | 3.890 | 3.910 | 3.754 | 927,389 |
| 2022-06-21 | 3.990 | 4.150 | 3.980 | 4.000 | 3.840 | 949,925 |
| 2022-06-20 | 4.080 | 4.170 | 3.940 | 3.990 | 3.830 | 916,641 |
| 2022-06-16 | 4.170 | 4.250 | 3.890 | 4.100 | 3.936 | 3,776,545 |
| 2022-06-15 | 4.160 | 4.310 | 4.000 | 4.170 | 4.003 | 1,859,831 |
| 2022-06-14 | 3.850 | 4.210 | 3.820 | 4.160 | 3.994 | 1,981,300 |
| 2022-06-13 | 3.830 | 4.070 | 3.800 | 3.850 | 3.696 | 1,415,047 |
| 2022-06-09 | 3.790 | 3.950 | 3.730 | 3.810 | 3.658 | 1,178,416 |
| 2022-06-08 | 3.480 | 3.900 | 3.480 | 3.790 | 3.638 | 2,806,254 |
| 2022-06-07 | 3.320 | 3.560 | 3.320 | 3.470 | 3.331 | 1,627,940 |
| 2022-06-06 | 3.220 | 3.360 | 3.220 | 3.320 | 3.187 | 375,457 |
| 2022-06-02 | 3.170 | 3.250 | 3.170 | 3.200 | 3.072 | 449,741 |
| 2022-06-01 | 3.230 | 3.330 | 3.150 | 3.160 | 3.034 | 404,681 |
| 2022-05-31 | 3.320 | 3.340 | 3.210 | 3.230 | 3.101 | 115,946 |
| 2022-05-30 | 3.310 | 3.430 | 3.300 | 3.320 | 3.187 | 559,180 |
| 2022-05-26 | 3.100 | 3.300 | 3.100 | 3.210 | 3.082 | 670,765 |
| 2022-05-25 | 3.220 | 3.220 | 3.000 | 3.030 | 2.909 | 186,513 |
| 2022-05-24 | 3.270 | 3.320 | 3.200 | 3.240 | 3.110 | 409,092 |
| 2022-05-23 | 3.340 | 3.420 | 3.240 | 3.270 | 3.139 | 472,334 |
| 2022-05-19 | 3.310 | 3.490 | 3.230 | 3.290 | 3.158 | 1,289,095 |
| 2022-05-18 | 3.040 | 3.350 | 3.000 | 3.310 | 3.178 | 1,186,853 |
| 2022-05-17 | 3.020 | 3.130 | 3.020 | 3.040 | 2.918 | 173,293 |
| 2022-05-16 | 2.910 | 3.090 | 2.860 | 3.020 | 2.899 | 221,052 |
| 2022-05-12 | 3.090 | 3.090 | 2.950 | 2.980 | 2.861 | 140,788 |
| 2022-05-11 | 3.100 | 3.120 | 3.050 | 3.110 | 2.986 | 163,819 |
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.