Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.150 | 3.220 | 3.080 | 3.100 | 2.976 | 170,261 |
| 2022-05-09 | 3.190 | 3.300 | 3.140 | 3.150 | 3.024 | 770,108 |
| 2022-04-28 | 3.000 | 3.110 | 2.950 | 3.070 | 2.947 | 401,478 |
| 2022-04-27 | 2.740 | 3.090 | 2.700 | 3.000 | 2.880 | 606,022 |
| 2022-04-26 | 2.740 | 2.830 | 2.690 | 2.740 | 2.630 | 133,924 |
| 2022-04-21 | 2.610 | 2.790 | 2.610 | 2.740 | 2.630 | 178,443 |
| 2022-04-20 | 2.580 | 2.690 | 2.550 | 2.580 | 2.477 | 43,689 |
| 2022-04-19 | 2.600 | 2.610 | 2.310 | 2.580 | 2.477 | 279,080 |
| 2022-04-18 | 2.670 | 2.670 | 2.530 | 2.600 | 2.496 | 121,899 |
| 2022-04-14 | 3.040 | 3.040 | 2.690 | 3.040 | 2.918 | 50,896 |
| 2022-04-13 | 3.040 | 3.040 | 2.740 | 3.040 | 2.918 | 6,844 |
| 2022-04-12 | 3.040 | 3.040 | 2.710 | 3.040 | 2.918 | 17,880 |
| 2022-04-11 | 3.040 | 3.040 | 2.650 | 3.040 | 2.918 | 97,606 |
| 2022-04-07 | 3.040 | 3.040 | 2.600 | 3.040 | 2.918 | 87,894 |
| 2022-04-06 | 3.040 | 3.040 | 2.950 | 3.040 | 2.918 | 75,738 |
| 2022-04-05 | 3.040 | 3.040 | 2.970 | 3.040 | 2.918 | 42,096 |
| 2022-04-04 | 3.040 | 3.100 | 2.920 | 3.040 | 2.918 | 43,206 |
| 2022-03-31 | 3.040 | 3.040 | 2.870 | 3.040 | 2.918 | 64,407 |
| 2022-03-30 | 3.040 | 3.040 | 2.860 | 3.040 | 2.918 | 25,698 |
| 2022-03-29 | 3.040 | 3.040 | 2.840 | 3.040 | 2.918 | 26,755 |
| 2022-03-28 | 3.040 | 3.040 | 2.850 | 3.040 | 2.918 | 79,323 |
| 2022-03-24 | 3.100 | 3.100 | 3.010 | 3.040 | 2.918 | 185,131 |
| 2022-03-23 | 3.000 | 3.120 | 2.950 | 3.100 | 2.976 | 349,979 |
| 2022-03-22 | 2.970 | 3.100 | 2.960 | 3.000 | 2.880 | 294,217 |
| 2022-03-21 | 2.900 | 3.080 | 2.900 | 2.970 | 2.851 | 312,805 |
| 2022-03-17 | 2.830 | 3.000 | 2.830 | 2.830 | 2.717 | 82,314 |
| 2022-03-16 | 2.830 | 2.950 | 2.800 | 2.830 | 2.717 | 33,838 |
| 2022-03-15 | 2.830 | 2.900 | 2.810 | 2.830 | 2.717 | 51,956 |
| 2022-03-14 | 2.830 | 2.930 | 2.830 | 2.830 | 2.717 | 21,476 |
| 2022-03-10 | 2.830 | 2.910 | 2.760 | 2.830 | 2.717 | 79,665 |
| 2022-03-09 | 2.830 | 2.950 | 2.830 | 2.830 | 2.717 | 75,469 |
| 2022-03-08 | 2.830 | 2.870 | 2.790 | 2.830 | 2.717 | 16,235 |
| 2022-03-07 | 2.830 | 2.930 | 2.790 | 2.830 | 2.717 | 20,808 |
| 2022-03-03 | 2.840 | 2.930 | 2.810 | 2.830 | 2.717 | 163,423 |
| 2022-03-02 | 2.810 | 2.900 | 2.750 | 2.840 | 2.726 | 131,510 |
| 2022-03-01 | 2.750 | 2.810 | 2.750 | 2.810 | 2.698 | 166,169 |
| 2022-02-28 | 2.710 | 2.840 | 2.700 | 2.730 | 2.621 | 162,773 |
| 2022-02-24 | 2.800 | 2.800 | 2.620 | 2.710 | 2.602 | 174,760 |
| 2022-02-23 | 2.980 | 3.080 | 2.940 | 2.950 | 2.832 | 116,672 |
| 2022-02-22 | 2.980 | 2.980 | 2.880 | 2.980 | 2.861 | 48,930 |
| 2022-02-21 | 2.980 | 3.030 | 2.960 | 2.980 | 2.861 | 29,611 |
| 2022-02-17 | 2.980 | 2.990 | 2.900 | 2.980 | 2.861 | 80,236 |
| 2022-02-16 | 3.000 | 3.100 | 2.970 | 2.980 | 2.861 | 544,597 |
| 2022-02-15 | 3.000 | 3.110 | 3.000 | 3.000 | 2.880 | 79,146 |
| 2022-02-14 | 2.970 | 3.080 | 2.920 | 3.000 | 2.880 | 123,971 |
| 2022-02-10 | 3.320 | 3.340 | 3.200 | 3.220 | 3.091 | 108,495 |
| 2022-02-09 | 3.320 | 3.410 | 3.260 | 3.320 | 3.187 | 62,010 |
| 2022-02-08 | 3.320 | 3.370 | 3.300 | 3.320 | 3.187 | 51,015 |
| 2022-02-07 | 3.310 | 3.390 | 3.310 | 3.320 | 3.187 | 102,665 |
| 2022-02-03 | 3.250 | 3.420 | 3.250 | 3.250 | 3.120 | 52,850 |
| 2022-02-02 | 3.250 | 3.420 | 3.250 | 3.250 | 3.120 | 38,525 |
| 2022-02-01 | 3.250 | 3.390 | 3.250 | 3.250 | 3.120 | 80,220 |
| 2022-01-31 | 3.250 | 3.330 | 3.170 | 3.250 | 3.120 | 59,007 |
| 2022-01-26 | 3.250 | 3.300 | 3.160 | 3.250 | 3.120 | 95,313 |
| 2022-01-25 | 3.250 | 3.320 | 3.210 | 3.250 | 3.120 | 36,700 |
| 2022-01-24 | 3.350 | 3.350 | 3.170 | 3.250 | 3.120 | 189,027 |
| 2022-01-20 | 3.540 | 3.570 | 3.420 | 3.460 | 3.322 | 143,941 |
| 2022-01-19 | 3.590 | 3.620 | 3.500 | 3.540 | 3.398 | 89,016 |
| 2022-01-18 | 3.460 | 3.600 | 3.450 | 3.590 | 3.446 | 180,864 |
| 2022-01-17 | 3.410 | 3.490 | 3.410 | 3.460 | 3.322 | 107,729 |
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.