Tycoon Holding Company For Financial Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.777	0.890	0.775	0.890	0.890	178,180
2024-07-30	0.828	0.890	0.760	0.890	0.890	169,580
2024-07-29	0.879	0.890	0.812	0.890	0.890	76,400
2024-07-28	0.725	0.890	0.725	0.890	0.890	347,990
2024-07-24	0.725	0.890	0.725	0.890	0.890	37,620
2024-07-23	0.720	0.890	0.719	0.890	0.890	23,000
2024-07-22	0.720	0.890	0.714	0.890	0.890	27,950
2024-07-21	0.723	0.890	0.715	0.890	0.890	52,380
2024-07-18	0.722	0.890	0.712	0.890	0.890	74,330
2024-07-17	0.712	0.890	0.712	0.890	0.890	149,390
2024-07-16	0.712	0.890	0.712	0.890	0.890	31,620
2024-07-15	0.712	0.890	0.712	0.890	0.890	29,480
2024-07-14	0.712	0.890	0.712	0.890	0.890	118,000
2024-07-10	0.717	0.890	0.712	0.890	0.890	53,470
2024-07-09	0.716	0.890	0.712	0.890	0.890	105,590
2024-07-08	0.714	0.890	0.714	0.890	0.890	50,460
2024-07-07	0.713	0.890	0.713	0.890	0.890	140,450
2024-07-04	0.713	0.890	0.712	0.890	0.890	31,810
2024-07-03	0.715	0.890	0.713	0.890	0.890	45,240
2024-07-02	0.716	0.890	0.713	0.890	0.890	84,850
2024-07-01	0.714	0.890	0.712	0.890	0.890	66,730
2024-06-27	0.720	0.890	0.713	0.890	0.890	101,750
2024-06-26	0.713	0.890	0.712	0.890	0.890	108,790
2024-06-25	0.713	0.890	0.712	0.890	0.890	98,600
2024-06-24	0.739	0.890	0.712	0.890	0.890	14,500
2024-06-23	0.712	0.890	0.712	0.890	0.890	213,930
2024-06-13	0.712	0.890	0.712	0.890	0.890	141,120
2024-06-12	0.712	0.890	0.712	0.890	0.890	47,250
2024-06-11	0.712	0.890	0.712	0.890	0.890	47,310
2024-06-10	0.712	0.890	0.712	0.890	0.890	13,300
2024-06-09	0.713	0.890	0.712	0.890	0.890	13,160
2024-06-06	0.727	0.890	0.712	0.890	0.890	278,740
2024-06-05	0.774	0.890	0.712	0.890	0.890	336,900
2024-06-04	0.777	0.890	0.770	0.890	0.890	10,290
2024-06-03	0.779	0.890	0.779	0.890	0.890	3,050
2024-06-02	0.775	0.890	0.775	0.890	0.890	27,220
2024-05-30	0.775	0.890	0.772	0.890	0.890	14,940
2024-05-29	0.775	0.890	0.772	0.890	0.890	15,840
2024-05-28	0.803	0.890	0.755	0.890	0.890	16,390
2024-05-27	0.791	0.890	0.791	0.890	0.890	2,830
2024-05-26	0.781	0.890	0.781	0.890	0.890	23,550
2024-05-23	0.820	0.890	0.820	0.890	0.890	3,380
2024-05-22	0.779	0.890	0.779	0.890	0.890	930
2024-05-21	0.790	0.890	0.775	0.890	0.890	17,820
2024-05-20	0.823	0.890	0.786	0.890	0.890	15,130
2024-05-19	0.855	0.890	0.778	0.890	0.890	10,820
2024-05-16	0.800	0.890	0.713	0.890	0.890	135,560
2024-05-15	0.770	0.890	0.770	0.890	0.890	4,160
2024-05-14	0.763	0.890	0.763	0.890	0.890	16,610
2024-05-13	0.780	0.890	0.761	0.890	0.890	8,960
2024-05-12	0.780	0.890	0.780	0.890	0.890	510
2024-05-09	0.800	0.890	0.780	0.890	0.890	2,770
2024-05-08	0.798	0.890	0.797	0.890	0.890	9,760
2024-05-07	0.850	0.890	0.791	0.890	0.890	13,590
2024-05-02	0.765	0.890	0.765	0.890	0.890	5,590
2024-05-01	0.800	0.890	0.750	0.890	0.890	1,000
2024-04-30	0.822	0.890	0.800	0.890	0.890	37,410
2024-04-29	0.850	0.900	0.815	0.890	0.890	114,330
2024-04-28	0.835	0.890	0.820	0.890	0.890	29,530
2024-04-24	0.890	0.924	0.815	0.890	0.890	20,450

← NewerPage 10 of 17 · 993 trading daysOlder →

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.