Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.000	1.050	0.896	0.896	0.896	40,140
2024-01-23	1.000	1.060	0.896	0.896	0.896	8,260
2024-01-22	1.010	1.073	0.896	0.896	0.896	66,670
2024-01-21	1.000	1.075	0.896	0.896	0.896	46,980
2024-01-18	1.040	1.074	0.896	0.896	0.896	57,620
2024-01-17	1.010	1.054	0.896	0.896	0.896	18,030
2024-01-16	1.057	1.065	0.896	0.896	0.896	81,620
2024-01-15	1.074	1.074	0.896	0.896	0.896	42,100
2024-01-14	1.075	1.075	0.896	0.896	0.896	65,210
2024-01-11	1.021	1.075	0.896	0.896	0.896	128,040
2024-01-10	1.050	1.075	0.896	0.896	0.896	122,910
2024-01-09	1.065	1.075	0.896	0.896	0.896	153,990
2024-01-08	1.013	1.065	0.896	0.896	0.896	103,530
2024-01-04	1.000	1.040	0.896	0.896	0.896	38,080
2024-01-03	1.000	1.035	0.896	0.896	0.896	30,600
2024-01-02	0.982	1.030	0.896	0.896	0.896	51,200
2023-12-31	0.920	1.000	0.896	0.896	0.896	79,740
2023-12-28	1.000	1.048	0.865	0.896	0.896	38,540
2023-12-27	1.075	1.075	0.896	0.896	0.896	119,240
2023-12-26	1.075	1.075	0.896	0.896	0.896	150,070
2023-12-25	1.069	1.075	0.896	0.896	0.896	245,620
2023-12-24	1.075	1.075	0.896	0.896	0.896	145,390
2023-12-21	1.075	1.075	0.896	0.896	0.896	281,670
2023-12-20	0.900	1.074	0.896	0.896	0.896	70,180
2023-12-19	1.050	1.050	0.890	0.896	0.896	15,700
2023-12-18	1.045	1.045	0.845	0.896	0.896	240
2023-12-17	0.835	1.050	0.835	0.896	0.896	29,050
2023-12-14	0.835	0.896	0.835	0.896	0.896	190
2023-12-13	0.880	0.896	0.835	0.896	0.896	5,120
2023-12-12	0.835	0.896	0.835	0.896	0.896	1,240
2023-12-11	0.850	0.896	0.850	0.896	0.896	13,430
2023-12-10	0.860	0.896	0.816	0.896	0.896	15,400
2023-12-07	0.820	0.896	0.800	0.896	0.896	2,810
2023-12-06	0.815	0.900	0.800	0.896	0.896	48,230
2023-12-05	0.840	0.896	0.815	0.896	0.896	2,020
2023-12-04	0.813	0.896	0.809	0.896	0.896	15,820
2023-12-03	0.804	0.896	0.804	0.896	0.896	200
2023-11-30	0.818	0.896	0.800	0.896	0.896	13,190
2023-11-29	0.817	0.896	0.817	0.896	0.896	3,800
2023-11-28	0.810	0.900	0.810	0.896	0.896	28,930
2023-11-27	0.830	0.896	0.803	0.896	0.896	58,790
2023-11-26	0.803	0.896	0.803	0.896	0.896	9,990
2023-11-23	0.761	0.896	0.761	0.896	0.896	45,000
2023-11-22	0.800	0.896	0.746	0.896	0.896	16,060
2023-11-21	0.800	0.896	0.800	0.896	0.896	9,170
2023-11-20	0.816	0.896	0.739	0.896	0.896	56,160
2023-11-19	0.802	0.896	0.802	0.896	0.896	18,500
2023-11-16	0.801	0.896	0.801	0.896	0.896	23,140
2023-11-15	0.802	0.896	0.800	0.896	0.896	61,080
2023-11-14	0.801	0.896	0.801	0.896	0.896	5,380
2023-11-13	0.810	0.896	0.800	0.896	0.896	7,500
2023-11-12	0.890	0.896	0.800	0.896	0.896	35,990
2023-11-09	0.855	0.896	0.855	0.896	0.896	2,070
2023-11-08	0.830	0.896	0.825	0.896	0.896	1,080
2023-11-07	0.889	0.896	0.889	0.896	0.896	2,000
2023-11-06	0.820	0.896	0.820	0.896	0.896	620
2023-11-05	0.850	0.896	0.800	0.896	0.896	24,040
2023-11-02	0.800	0.896	0.770	0.896	0.896	25,340
2023-11-01	0.777	0.900	0.777	0.896	0.896	5,050
2023-10-31	0.850	0.915	0.850	0.896	0.896	44,400

← NewerPage 12 of 17 · 992 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.