Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 24.570 | 24.900 | 24.570 | 24.630 | 24.630 | 263,718 |
| 2025-09-24 | 24.440 | 24.870 | 24.350 | 24.570 | 24.570 | 152,260 |
| 2025-09-23 | 24.300 | 25.140 | 24.300 | 24.440 | 24.440 | 817,086 |
| 2025-09-22 | 24.550 | 24.780 | 24.120 | 24.220 | 24.220 | 474,206 |
| 2025-09-18 | 25.640 | 25.870 | 25.460 | 25.470 | 25.470 | 180,682 |
| 2025-09-17 | 26.170 | 26.170 | 25.260 | 25.640 | 25.640 | 262,540 |
| 2025-09-16 | 26.260 | 26.650 | 25.600 | 26.200 | 26.200 | 445,661 |
| 2025-09-15 | 26.510 | 27.220 | 26.160 | 26.260 | 26.260 | 1,240,529 |
| 2025-09-11 | 26.640 | 26.820 | 26.250 | 26.250 | 26.250 | 840,910 |
| 2025-09-10 | 26.500 | 26.870 | 26.200 | 26.640 | 26.640 | 313,016 |
| 2025-09-09 | 26.860 | 27.270 | 26.310 | 26.500 | 26.500 | 422,423 |
| 2025-09-08 | 26.600 | 27.520 | 26.600 | 26.860 | 26.860 | 1,350,366 |
| 2025-09-03 | 26.500 | 26.800 | 26.020 | 26.200 | 26.200 | 326,326 |
| 2025-09-02 | 26.500 | 27.280 | 26.300 | 26.500 | 26.500 | 786,926 |
| 2025-09-01 | 25.920 | 26.760 | 25.920 | 26.500 | 26.500 | 858,787 |
| 2025-08-28 | 25.570 | 26.300 | 25.570 | 26.060 | 26.060 | 428,881 |
| 2025-08-27 | 25.800 | 26.000 | 25.400 | 25.570 | 25.570 | 489,271 |
| 2025-08-26 | 26.480 | 26.500 | 25.400 | 25.800 | 25.800 | 867,415 |
| 2025-08-25 | 26.030 | 26.680 | 26.030 | 26.480 | 26.480 | 1,376,666 |
| 2025-08-21 | 24.260 | 24.500 | 24.220 | 24.420 | 24.420 | 213,074 |
| 2025-08-20 | 24.770 | 24.970 | 24.210 | 24.260 | 24.260 | 318,443 |
| 2025-08-19 | 24.330 | 24.940 | 24.330 | 24.770 | 24.770 | 440,996 |
| 2025-08-18 | 24.340 | 24.650 | 24.160 | 24.260 | 24.260 | 675,032 |
| 2025-08-14 | 25.230 | 25.300 | 24.700 | 24.800 | 24.800 | 469,165 |
| 2025-08-13 | 25.450 | 25.590 | 25.200 | 25.230 | 25.230 | 264,529 |
| 2025-08-12 | 25.440 | 25.690 | 25.430 | 25.450 | 25.450 | 228,347 |
| 2025-08-11 | 25.690 | 25.880 | 25.410 | 25.440 | 25.440 | 502,320 |
| 2025-08-07 | 25.370 | 25.850 | 25.370 | 25.500 | 25.500 | 450,634 |
| 2025-08-06 | 25.400 | 25.710 | 25.300 | 25.370 | 25.370 | 356,038 |
| 2025-08-05 | 25.820 | 25.970 | 25.240 | 25.400 | 25.400 | 910,042 |
| 2025-08-04 | 25.740 | 26.100 | 25.690 | 25.820 | 25.820 | 543,754 |
| 2025-07-31 | 24.850 | 25.490 | 24.850 | 25.490 | 25.490 | 188,939 |
| 2025-07-30 | 25.450 | 25.690 | 24.700 | 24.790 | 24.790 | 302,908 |
| 2025-07-29 | 25.740 | 26.050 | 25.000 | 25.450 | 25.450 | 482,557 |
| 2025-07-28 | 26.160 | 26.640 | 25.710 | 25.740 | 25.740 | 487,723 |
| 2025-07-23 | 26.230 | 26.700 | 26.140 | 26.190 | 26.190 | 830,889 |
| 2025-07-22 | 26.380 | 26.800 | 26.100 | 26.230 | 26.230 | 593,886 |
| 2025-07-21 | 26.000 | 27.140 | 26.000 | 26.380 | 26.380 | 1,284,270 |
| 2025-07-17 | 26.280 | 26.700 | 25.960 | 26.030 | 26.030 | 665,111 |
| 2025-07-16 | 26.460 | 26.850 | 25.710 | 26.280 | 26.280 | 675,443 |
| 2025-07-15 | 27.170 | 27.490 | 26.300 | 26.460 | 26.460 | 628,038 |
| 2025-07-14 | 26.800 | 27.170 | 26.700 | 27.170 | 27.170 | 328,750 |
| 2025-07-10 | 27.500 | 28.100 | 27.200 | 27.490 | 27.490 | 1,948,826 |
| 2025-07-09 | 27.640 | 28.000 | 27.130 | 27.500 | 27.500 | 534,113 |
| 2025-07-07 | 27.640 | 28.560 | 27.640 | 27.640 | 27.640 | 3,566,046 |
| 2025-07-02 | 25.100 | 26.750 | 25.100 | 26.130 | 26.130 | 4,056,779 |
| 2025-07-01 | 25.200 | 25.590 | 24.840 | 25.010 | 25.010 | 494,757 |
| 2025-06-30 | 25.290 | 25.950 | 24.860 | 25.200 | 25.200 | 1,283,827 |
| 2025-06-25 | 23.520 | 24.570 | 23.430 | 24.570 | 24.570 | 984,765 |
| 2025-06-24 | 23.200 | 23.650 | 23.200 | 23.520 | 23.520 | 928,406 |
| 2025-06-23 | 22.500 | 22.900 | 22.500 | 22.800 | 22.800 | 387,400 |
| 2025-06-19 | 22.820 | 23.100 | 22.000 | 22.000 | 22.000 | 454,471 |
| 2025-06-18 | 22.780 | 23.150 | 22.500 | 22.820 | 22.820 | 307,500 |
| 2025-06-17 | 23.240 | 23.700 | 22.620 | 22.780 | 22.780 | 449,581 |
| 2025-06-16 | 23.160 | 23.790 | 23.140 | 23.240 | 23.240 | 259,616 |
| 2025-06-12 | 25.860 | 25.860 | 24.470 | 24.500 | 24.500 | 1,252,117 |
| 2025-06-11 | 26.450 | 26.800 | 25.860 | 25.860 | 25.860 | 950,785 |
| 2025-06-10 | 26.590 | 27.050 | 26.450 | 26.450 | 26.450 | 701,368 |
| 2025-06-04 | 26.790 | 27.300 | 26.410 | 26.590 | 26.590 | 1,044,492 |
| 2025-06-03 | 26.000 | 27.430 | 26.000 | 26.790 | 26.790 | 2,887,899 |
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.