Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 23.550 | 24.200 | 23.360 | 23.640 | 23.640 | 559,788 |
| 2024-10-21 | 22.850 | 24.090 | 22.270 | 23.550 | 23.550 | 1,104,384 |
| 2024-10-17 | 23.420 | 24.250 | 23.420 | 23.840 | 23.840 | 975,544 |
| 2024-10-16 | 23.270 | 24.130 | 23.270 | 23.270 | 23.270 | 1,010,609 |
| 2024-10-15 | 22.110 | 23.550 | 22.110 | 23.270 | 23.270 | 1,295,991 |
| 2024-10-14 | 21.820 | 22.350 | 21.500 | 22.050 | 22.050 | 292,220 |
| 2024-10-10 | 21.940 | 22.700 | 21.940 | 22.140 | 22.140 | 277,721 |
| 2024-10-09 | 21.840 | 22.230 | 21.650 | 21.910 | 21.910 | 218,072 |
| 2024-10-08 | 22.620 | 22.900 | 21.030 | 21.840 | 21.840 | 370,720 |
| 2024-10-07 | 22.550 | 23.180 | 22.500 | 22.620 | 22.620 | 312,112 |
| 2024-10-03 | 22.500 | 22.850 | 22.500 | 22.550 | 22.550 | 341,586 |
| 2024-10-02 | 23.370 | 23.370 | 22.150 | 22.480 | 22.480 | 596,870 |
| 2024-10-01 | 23.500 | 23.850 | 23.200 | 23.390 | 23.390 | 758,020 |
| 2024-09-30 | 23.650 | 23.880 | 23.440 | 23.500 | 23.500 | 418,974 |
| 2024-09-26 | 24.500 | 24.700 | 23.880 | 23.980 | 23.980 | 752,499 |
| 2024-09-25 | 24.500 | 25.250 | 24.500 | 24.500 | 24.500 | 2,114,884 |
| 2024-09-24 | 23.800 | 24.650 | 23.800 | 24.490 | 24.490 | 2,354,607 |
| 2024-09-23 | 23.550 | 24.010 | 23.440 | 23.610 | 23.610 | 787,888 |
| 2024-09-19 | 23.560 | 23.990 | 23.400 | 23.640 | 23.640 | 434,657 |
| 2024-09-18 | 22.800 | 24.240 | 22.800 | 23.560 | 23.560 | 1,773,453 |
| 2024-09-17 | 23.060 | 23.300 | 22.720 | 22.760 | 22.760 | 307,251 |
| 2024-09-16 | 23.530 | 23.890 | 23.050 | 23.060 | 23.060 | 431,102 |
| 2024-09-12 | 23.120 | 24.200 | 23.120 | 23.530 | 23.530 | 1,755,736 |
| 2024-09-11 | 23.090 | 23.290 | 22.800 | 23.080 | 23.080 | 448,714 |
| 2024-09-10 | 23.350 | 23.600 | 22.870 | 23.090 | 23.090 | 391,413 |
| 2024-09-09 | 23.390 | 23.700 | 23.200 | 23.350 | 23.350 | 407,405 |
| 2024-09-05 | 23.990 | 24.330 | 23.650 | 23.760 | 23.760 | 1,258,794 |
| 2024-09-04 | 24.340 | 24.390 | 23.800 | 23.990 | 23.990 | 1,061,432 |
| 2024-09-03 | 23.540 | 24.670 | 23.500 | 24.340 | 24.340 | 2,190,706 |
| 2024-09-02 | 23.890 | 24.200 | 23.340 | 23.540 | 23.540 | 908,922 |
| 2024-08-29 | 24.040 | 24.560 | 24.020 | 24.020 | 24.020 | 1,221,447 |
| 2024-08-28 | 24.250 | 24.480 | 23.990 | 24.040 | 24.040 | 1,028,157 |
| 2024-08-27 | 24.570 | 25.000 | 23.900 | 24.250 | 24.250 | 1,683,677 |
| 2024-08-26 | 24.000 | 24.990 | 23.750 | 24.570 | 24.570 | 1,037,795 |
| 2024-08-22 | 26.100 | 26.520 | 22.010 | 22.760 | 22.760 | 1,509,303 |
| 2024-08-21 | 26.700 | 27.170 | 26.100 | 26.100 | 26.100 | 1,318,563 |
| 2024-08-20 | 27.090 | 27.380 | 26.530 | 26.700 | 26.700 | 1,039,193 |
| 2024-08-19 | 27.700 | 28.490 | 26.740 | 27.090 | 27.090 | 1,584,939 |
| 2024-08-15 | 26.500 | 27.650 | 25.950 | 25.990 | 25.990 | 4,304,375 |
| 2024-08-14 | 25.150 | 26.500 | 25.150 | 26.500 | 26.500 | 1,358,493 |
| 2024-08-13 | 25.820 | 25.900 | 24.900 | 25.050 | 25.050 | 1,355,155 |
| 2024-08-12 | 26.220 | 26.500 | 25.800 | 25.820 | 25.820 | 958,229 |
| 2024-08-08 | 24.970 | 25.680 | 24.500 | 24.960 | 24.960 | 1,859,373 |
| 2024-08-07 | 23.300 | 25.290 | 23.300 | 24.970 | 24.970 | 2,464,060 |
| 2024-08-06 | 22.550 | 23.300 | 22.550 | 23.300 | 23.300 | 646,648 |
| 2024-08-05 | 23.030 | 23.030 | 21.050 | 22.540 | 22.540 | 1,033,148 |
| 2024-08-01 | 24.650 | 25.700 | 24.650 | 25.040 | 25.040 | 1,791,155 |
| 2024-07-31 | 24.760 | 25.150 | 24.640 | 24.650 | 24.650 | 583,395 |
| 2024-07-30 | 24.700 | 25.200 | 24.410 | 24.760 | 24.760 | 1,150,848 |
| 2024-07-29 | 24.620 | 25.600 | 24.620 | 24.700 | 24.700 | 2,863,894 |
| 2024-07-24 | 24.310 | 24.840 | 23.910 | 24.000 | 24.000 | 866,346 |
| 2024-07-23 | 24.610 | 25.100 | 24.250 | 24.310 | 24.310 | 1,119,158 |
| 2024-07-22 | 23.890 | 25.600 | 23.850 | 24.610 | 24.610 | 4,016,645 |
| 2024-07-18 | 24.010 | 24.390 | 23.690 | 23.700 | 23.700 | 601,360 |
| 2024-07-17 | 23.920 | 24.300 | 23.810 | 24.010 | 24.010 | 421,514 |
| 2024-07-16 | 24.310 | 24.700 | 23.900 | 23.920 | 23.920 | 947,631 |
| 2024-07-15 | 23.590 | 24.500 | 23.530 | 24.310 | 24.310 | 1,748,930 |
| 2024-07-10 | 24.100 | 24.440 | 23.600 | 23.620 | 23.620 | 502,889 |
| 2024-07-09 | 23.860 | 24.740 | 23.650 | 24.100 | 24.100 | 1,613,179 |
| 2024-07-08 | 22.790 | 23.860 | 22.650 | 23.860 | 23.860 | 1,036,929 |
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.