Lecico Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 25.000 | 25.000 | 22.910 | 23.230 | 23.230 | 2,123,798 |
| 2024-07-03 | 25.170 | 25.900 | 24.890 | 25.010 | 25.010 | 550,323 |
| 2024-07-02 | 25.120 | 25.720 | 25.120 | 25.170 | 25.170 | 579,986 |
| 2024-07-01 | 24.930 | 25.790 | 24.810 | 25.000 | 25.000 | 831,147 |
| 2024-06-27 | 25.750 | 25.990 | 24.820 | 24.930 | 24.930 | 537,966 |
| 2024-06-26 | 26.200 | 26.890 | 25.700 | 25.750 | 25.750 | 488,039 |
| 2024-06-25 | 26.140 | 26.680 | 25.800 | 26.200 | 26.200 | 571,855 |
| 2024-06-24 | 26.500 | 27.490 | 25.950 | 26.140 | 26.140 | 1,227,418 |
| 2024-06-13 | 24.810 | 25.400 | 24.500 | 24.910 | 24.910 | 540,979 |
| 2024-06-12 | 25.070 | 25.770 | 24.620 | 24.810 | 24.810 | 638,818 |
| 2024-06-11 | 26.460 | 26.770 | 24.820 | 25.070 | 25.070 | 1,164,638 |
| 2024-06-10 | 24.450 | 26.510 | 24.020 | 26.460 | 26.460 | 2,342,450 |
| 2024-06-06 | 22.200 | 23.480 | 22.020 | 22.790 | 22.790 | 552,596 |
| 2024-06-05 | 22.810 | 22.980 | 21.500 | 22.200 | 22.200 | 377,353 |
| 2024-06-04 | 22.500 | 23.250 | 22.500 | 22.810 | 22.810 | 264,099 |
| 2024-06-03 | 22.710 | 23.650 | 22.420 | 22.500 | 22.500 | 568,670 |
| 2024-05-30 | 24.320 | 24.800 | 23.000 | 23.220 | 23.220 | 1,757,198 |
| 2024-05-29 | 22.500 | 25.790 | 22.500 | 24.320 | 24.320 | 3,646,603 |
| 2024-05-28 | 22.260 | 23.200 | 21.520 | 22.300 | 22.300 | 636,327 |
| 2024-05-27 | 22.500 | 23.300 | 21.500 | 22.260 | 22.260 | 2,087,112 |
| 2024-05-23 | 16.270 | 16.620 | 16.000 | 16.190 | 16.190 | 156,400 |
| 2024-05-22 | 16.420 | 16.900 | 16.030 | 16.270 | 16.270 | 121,571 |
| 2024-05-21 | 16.390 | 17.150 | 16.370 | 16.420 | 16.420 | 255,150 |
| 2024-05-20 | 16.690 | 17.200 | 16.300 | 16.390 | 16.390 | 382,676 |
| 2024-05-16 | 15.320 | 16.100 | 15.320 | 15.790 | 15.790 | 226,812 |
| 2024-05-15 | 15.500 | 15.800 | 15.000 | 15.300 | 15.300 | 243,744 |
| 2024-05-14 | 15.110 | 15.800 | 15.110 | 15.500 | 15.500 | 330,812 |
| 2024-05-13 | 16.020 | 16.200 | 15.000 | 15.060 | 15.060 | 238,466 |
| 2024-05-09 | 16.630 | 17.400 | 16.500 | 17.290 | 17.290 | 330,288 |
| 2024-05-08 | 17.230 | 18.000 | 16.500 | 16.630 | 16.630 | 224,817 |
| 2024-05-07 | 17.260 | 17.430 | 16.530 | 17.230 | 17.230 | 179,623 |
| 2024-05-02 | 17.000 | 17.800 | 17.000 | 17.260 | 17.260 | 284,833 |
| 2024-05-01 | 16.670 | 17.190 | 16.400 | 17.000 | 17.000 | 241,792 |
| 2024-04-30 | 17.050 | 17.650 | 16.350 | 16.670 | 16.670 | 411,739 |
| 2024-04-29 | 16.520 | 17.240 | 16.150 | 17.050 | 17.050 | 199,306 |
| 2024-04-24 | 18.900 | 19.000 | 17.700 | 18.370 | 18.370 | 151,123 |
| 2024-04-23 | 20.160 | 20.480 | 18.520 | 18.900 | 18.900 | 307,803 |
| 2024-04-22 | 20.710 | 21.290 | 19.500 | 20.160 | 20.160 | 274,183 |
| 2024-04-18 | 21.510 | 21.800 | 19.550 | 20.000 | 20.000 | 618,817 |
| 2024-04-17 | 21.680 | 21.900 | 21.380 | 21.510 | 21.510 | 461,462 |
| 2024-04-16 | 21.620 | 22.070 | 21.430 | 21.680 | 21.680 | 869,258 |
| 2024-04-15 | 21.320 | 22.000 | 21.200 | 21.620 | 21.620 | 706,221 |
| 2024-04-08 | 20.140 | 21.800 | 20.020 | 21.320 | 21.320 | 1,222,516 |
| 2024-04-04 | 18.200 | 20.290 | 18.200 | 19.690 | 19.690 | 760,940 |
| 2024-04-03 | 18.430 | 18.440 | 17.300 | 18.070 | 18.070 | 121,881 |
| 2024-04-02 | 18.380 | 18.970 | 18.200 | 18.430 | 18.430 | 197,328 |
| 2024-04-01 | 17.790 | 18.500 | 17.600 | 18.380 | 18.380 | 192,325 |
| 2024-03-28 | 18.960 | 19.280 | 18.590 | 18.910 | 18.910 | 174,121 |
| 2024-03-27 | 19.680 | 19.700 | 18.830 | 18.960 | 18.960 | 587,516 |
| 2024-03-26 | 20.370 | 20.920 | 19.500 | 19.680 | 19.680 | 417,194 |
| 2024-03-25 | 19.070 | 20.900 | 19.070 | 20.370 | 20.370 | 1,069,798 |
| 2024-03-21 | 18.860 | 19.690 | 18.860 | 19.000 | 19.000 | 442,440 |
| 2024-03-20 | 18.810 | 20.250 | 18.280 | 18.710 | 18.710 | 328,225 |
| 2024-03-19 | 19.670 | 19.800 | 16.320 | 18.810 | 18.810 | 778,641 |
| 2024-03-18 | 22.900 | 22.900 | 19.020 | 19.670 | 19.670 | 291,204 |
| 2024-03-14 | 24.640 | 24.640 | 22.810 | 23.000 | 23.000 | 583,213 |
| 2024-03-13 | 23.820 | 24.990 | 21.710 | 24.650 | 24.650 | 251,984 |
| 2024-03-12 | 23.250 | 25.480 | 23.250 | 23.820 | 23.820 | 447,157 |
| 2024-03-11 | 24.750 | 25.350 | 23.070 | 23.230 | 23.230 | 178,418 |
| 2024-03-07 | 25.570 | 26.900 | 24.790 | 25.030 | 25.030 | 242,068 |
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.