Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 29.800 | 30.000 | 29.370 | 29.460 | 29.460 | 231,392 |
| 2025-02-04 | 30.150 | 30.550 | 29.790 | 29.800 | 29.800 | 276,173 |
| 2025-02-03 | 31.060 | 31.220 | 30.150 | 30.150 | 30.150 | 221,179 |
| 2025-01-30 | 31.000 | 31.500 | 30.630 | 31.060 | 31.060 | 510,815 |
| 2025-01-29 | 30.970 | 31.930 | 30.840 | 31.000 | 31.000 | 720,577 |
| 2025-01-28 | 29.300 | 31.440 | 29.010 | 30.970 | 30.970 | 1,796,583 |
| 2025-01-27 | 29.730 | 29.900 | 29.020 | 29.300 | 29.300 | 407,665 |
| 2025-01-23 | 30.820 | 31.320 | 29.800 | 30.000 | 30.000 | 725,655 |
| 2025-01-22 | 29.990 | 31.250 | 29.990 | 30.820 | 30.820 | 1,239,702 |
| 2025-01-21 | 29.830 | 30.200 | 29.560 | 29.710 | 29.710 | 327,588 |
| 2025-01-20 | 29.630 | 30.300 | 29.310 | 29.830 | 29.830 | 758,313 |
| 2025-01-16 | 28.960 | 29.440 | 28.390 | 28.530 | 28.530 | 1,139,631 |
| 2025-01-15 | 28.900 | 29.120 | 28.350 | 28.960 | 28.960 | 993,116 |
| 2025-01-14 | 28.000 | 28.980 | 27.070 | 28.900 | 28.900 | 1,099,589 |
| 2025-01-13 | 28.050 | 29.880 | 27.960 | 28.000 | 28.000 | 1,985,033 |
| 2025-01-09 | 29.970 | 30.290 | 29.000 | 29.400 | 29.400 | 1,047,733 |
| 2025-01-08 | 30.320 | 30.700 | 29.440 | 29.970 | 29.970 | 711,704 |
| 2025-01-06 | 31.680 | 31.890 | 29.940 | 30.320 | 30.320 | 1,454,827 |
| 2025-01-02 | 31.400 | 32.500 | 31.400 | 32.120 | 32.120 | 740,298 |
| 2024-12-31 | 30.500 | 31.390 | 30.500 | 31.000 | 31.000 | 1,128,901 |
| 2024-12-30 | 31.540 | 32.000 | 29.600 | 30.140 | 30.140 | 757,652 |
| 2024-12-26 | 33.000 | 33.450 | 32.250 | 32.740 | 32.740 | 330,759 |
| 2024-12-25 | 33.500 | 34.840 | 32.750 | 33.000 | 33.000 | 1,325,331 |
| 2024-12-24 | 32.400 | 33.830 | 32.050 | 33.500 | 33.500 | 1,142,954 |
| 2024-12-23 | 33.340 | 34.000 | 31.860 | 32.400 | 32.400 | 1,823,323 |
| 2024-12-19 | 30.200 | 33.020 | 29.310 | 32.010 | 32.010 | 4,419,189 |
| 2024-12-18 | 29.450 | 30.590 | 29.160 | 30.200 | 30.200 | 2,217,363 |
| 2024-12-17 | 29.290 | 29.820 | 28.900 | 29.450 | 29.450 | 1,123,876 |
| 2024-12-16 | 27.870 | 29.460 | 27.870 | 29.290 | 29.290 | 1,995,461 |
| 2024-12-12 | 29.300 | 29.510 | 28.770 | 29.130 | 29.130 | 898,720 |
| 2024-12-11 | 29.310 | 29.970 | 28.280 | 29.300 | 29.300 | 1,032,482 |
| 2024-12-10 | 30.020 | 30.430 | 29.150 | 29.310 | 29.310 | 550,179 |
| 2024-12-09 | 30.510 | 31.390 | 30.000 | 30.020 | 30.020 | 838,458 |
| 2024-12-05 | 29.800 | 31.580 | 29.700 | 31.200 | 31.200 | 2,237,749 |
| 2024-12-04 | 30.130 | 30.770 | 29.670 | 29.800 | 29.800 | 1,182,859 |
| 2024-12-03 | 28.910 | 30.700 | 28.500 | 30.130 | 30.130 | 2,952,458 |
| 2024-12-02 | 29.200 | 29.500 | 28.400 | 28.910 | 28.910 | 1,140,387 |
| 2024-11-28 | 28.280 | 29.690 | 27.510 | 29.400 | 29.400 | 1,685,549 |
| 2024-11-27 | 28.670 | 29.800 | 28.050 | 28.280 | 28.280 | 1,422,832 |
| 2024-11-26 | 26.710 | 29.480 | 26.710 | 28.670 | 28.670 | 3,873,383 |
| 2024-11-25 | 27.140 | 27.500 | 26.610 | 26.690 | 26.690 | 724,751 |
| 2024-11-21 | 25.350 | 27.810 | 25.350 | 26.660 | 26.660 | 4,144,236 |
| 2024-11-20 | 25.300 | 25.730 | 25.000 | 25.230 | 25.230 | 659,670 |
| 2024-11-19 | 25.570 | 25.980 | 25.240 | 25.300 | 25.300 | 951,417 |
| 2024-11-18 | 26.540 | 26.740 | 25.560 | 25.570 | 25.570 | 1,096,231 |
| 2024-11-14 | 26.070 | 27.400 | 26.070 | 26.650 | 26.650 | 3,213,179 |
| 2024-11-13 | 25.100 | 26.390 | 25.100 | 25.900 | 25.900 | 5,415,272 |
| 2024-11-12 | 24.020 | 24.600 | 24.020 | 24.210 | 24.210 | 1,384,528 |
| 2024-11-11 | 23.650 | 24.100 | 23.650 | 23.910 | 23.910 | 976,626 |
| 2024-11-07 | 23.500 | 23.880 | 23.470 | 23.490 | 23.490 | 659,096 |
| 2024-11-06 | 23.190 | 23.550 | 23.190 | 23.500 | 23.500 | 656,962 |
| 2024-11-05 | 23.360 | 23.490 | 23.110 | 23.190 | 23.190 | 490,690 |
| 2024-11-04 | 23.750 | 24.000 | 23.300 | 23.360 | 23.360 | 771,435 |
| 2024-10-31 | 23.780 | 24.460 | 23.550 | 23.850 | 23.850 | 717,620 |
| 2024-10-30 | 23.610 | 23.990 | 23.400 | 23.780 | 23.780 | 397,519 |
| 2024-10-29 | 23.900 | 24.560 | 23.600 | 23.610 | 23.610 | 807,064 |
| 2024-10-28 | 23.080 | 24.560 | 23.050 | 23.900 | 23.900 | 1,956,167 |
| 2024-10-24 | 23.250 | 23.780 | 23.250 | 23.280 | 23.280 | 281,720 |
| 2024-10-23 | 23.640 | 24.280 | 23.160 | 23.210 | 23.210 | 914,301 |
| 2024-10-22 | 23.550 | 24.200 | 23.360 | 23.640 | 23.640 | 559,788 |
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.