Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.890	0.924	0.815	0.890	0.890	20,450
2024-04-23	0.890	0.927	0.856	0.890	0.890	17,720
2024-04-22	0.890	0.930	0.890	0.890	0.890	610
2024-04-21	0.890	0.990	0.875	0.890	0.890	31,880
2024-04-18	0.890	0.950	0.870	0.890	0.890	51,390
2024-04-17	1.002	1.038	0.802	0.890	0.890	344,400
2024-04-16	1.002	1.075	0.920	1.002	1.002	188,600
2024-04-15	0.896	1.075	0.829	1.002	1.002	326,470
2024-04-08	0.896	0.896	0.731	0.896	0.896	97,380
2024-04-07	0.896	0.896	0.760	0.896	0.896	18,340
2024-04-04	0.896	0.896	0.730	0.896	0.896	45,490
2024-04-03	0.896	0.896	0.801	0.896	0.896	5,430
2024-04-02	0.896	0.896	0.784	0.896	0.896	17,940
2024-04-01	0.896	0.896	0.800	0.896	0.896	1,930
2024-03-31	0.896	0.896	0.800	0.896	0.896	21,010
2024-03-28	0.896	0.896	0.820	0.896	0.896	13,510
2024-03-27	0.896	0.896	0.822	0.896	0.896	8,800
2024-03-26	0.896	0.896	0.820	0.896	0.896	7,280
2024-03-25	0.896	0.896	0.820	0.896	0.896	5,180
2024-03-24	0.896	0.896	0.815	0.896	0.896	5,160
2024-03-21	0.896	0.896	0.800	0.896	0.896	22,000
2024-03-20	0.896	0.896	0.800	0.896	0.896	7,700
2024-03-19	0.896	0.896	0.800	0.896	0.896	18,690
2024-03-18	0.896	0.896	0.810	0.896	0.896	8,150
2024-03-17	0.896	0.896	0.812	0.896	0.896	3,120
2024-03-14	8.960	8.960	8.960	8.960	8.960	0
2024-03-13	0.896	0.957	0.802	0.896	0.896	38,530
2024-03-12	0.896	0.920	0.835	0.896	0.896	1,270
2024-03-11	0.896	1.000	0.765	0.896	0.896	104,290
2024-03-10	0.896	0.987	0.888	0.896	0.896	7,350
2024-03-07	0.896	0.997	0.896	0.896	0.896	37,600
2024-03-06	0.896	1.010	0.718	0.896	0.896	202,460
2024-03-05	0.896	0.900	0.881	0.896	0.896	2,600
2024-03-04	0.896	1.030	0.867	0.896	0.896	172,730
2024-03-03	0.896	0.920	0.875	0.896	0.896	3,660
2024-02-29	0.896	0.950	0.860	0.896	0.896	39,490
2024-02-28	0.896	0.925	0.850	0.896	0.896	38,140
2024-02-27	0.896	0.922	0.867	0.896	0.896	5,950
2024-02-26	0.896	0.939	0.850	0.896	0.896	58,530
2024-02-25	0.896	0.940	0.850	0.896	0.896	29,080
2024-02-22	0.896	1.000	0.896	0.896	0.896	82,430
2024-02-21	0.896	0.990	0.896	0.896	0.896	59,880
2024-02-20	0.896	0.957	0.896	0.896	0.896	16,960
2024-02-19	0.896	0.957	0.896	0.896	0.896	5,940
2024-02-18	0.896	0.964	0.896	0.896	0.896	32,330
2024-02-15	0.896	0.975	0.896	0.896	0.896	56,660
2024-02-14	0.896	0.980	0.896	0.896	0.896	75,250
2024-02-13	0.896	0.999	0.896	0.896	0.896	16,870
2024-02-12	0.896	1.010	0.896	0.896	0.896	55,350
2024-02-11	0.896	1.030	0.850	0.896	0.896	192,740
2024-02-08	0.896	0.965	0.875	0.896	0.896	50,690
2024-02-07	0.896	0.988	0.896	0.896	0.896	21,110
2024-02-06	0.896	1.033	0.896	0.896	0.896	94,590
2024-02-05	0.896	0.997	0.896	0.896	0.896	3,710
2024-02-04	0.896	1.050	0.896	0.896	0.896	150,760
2024-02-01	0.896	1.070	0.816	0.896	0.896	82,370
2024-01-31	1.030	1.075	0.896	0.896	0.896	184,810
2024-01-30	1.036	1.075	0.896	0.896	0.896	76,190
2024-01-29	1.055	1.055	0.896	0.896	0.896	110,340
2024-01-28	1.000	1.073	0.896	0.896	0.896	76,020

← NewerPage 11 of 17 · 994 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.