Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.850	0.915	0.850	0.896	0.896	44,400
2023-10-30	0.900	0.920	0.896	0.896	0.896	57,210
2023-10-29	0.781	0.896	0.735	0.896	0.896	139,560
2023-10-26	0.730	0.896	0.730	0.896	0.896	2,310
2023-10-25	0.720	0.896	0.720	0.896	0.896	132,530
2023-10-24	0.717	0.896	0.717	0.896	0.896	104,600
2023-10-23	0.717	0.896	0.717	0.896	0.896	142,020
2023-10-22	0.717	0.896	0.717	0.896	0.896	14,670
2023-10-19	0.717	0.896	0.717	0.896	0.896	10,120
2023-10-18	0.717	0.896	0.717	0.896	0.896	10
2023-10-15	0.717	0.896	0.717	0.896	0.896	60
2023-10-12	0.717	0.896	0.717	0.896	0.896	90
2023-10-09	0.717	0.896	0.717	0.896	0.896	46,000
2023-10-03	0.717	0.896	0.717	0.896	0.896	420
2023-10-02	0.717	0.896	0.717	0.896	0.896	940
2023-10-01	0.717	0.896	0.717	0.896	0.896	15,600
2023-09-26	0.717	0.896	0.717	0.896	0.896	3,180
2023-09-25	0.717	0.896	0.717	0.896	0.896	10
2023-09-24	0.717	0.896	0.717	0.896	0.896	10,290
2023-09-21	0.717	0.896	0.717	0.896	0.896	50
2023-09-20	0.717	0.896	0.717	0.896	0.896	700
2023-09-19	0.717	0.896	0.717	0.896	0.896	1,220
2023-09-17	0.717	0.896	0.717	0.896	0.896	33,720
2023-09-14	0.717	0.896	0.717	0.896	0.896	10,170
2023-09-13	0.717	0.896	0.717	0.896	0.896	500
2023-09-07	0.717	0.896	0.717	0.896	0.896	400
2023-09-06	0.717	0.896	0.717	0.896	0.896	3,570
2023-09-05	0.717	0.896	0.717	0.896	0.896	30,040
2023-09-04	0.717	0.896	0.717	0.896	0.896	210
2023-09-03	0.717	0.896	0.717	0.896	0.896	940
2023-08-30	0.717	0.896	0.717	0.896	0.896	7,190
2023-08-29	0.717	0.896	0.717	0.896	0.896	17,790
2023-08-27	0.717	0.896	0.717	0.896	0.896	130
2023-08-24	0.717	0.896	0.717	0.896	0.896	19,970
2023-08-23	0.717	0.896	0.717	0.896	0.896	6,110
2023-08-22	0.717	0.896	0.717	0.896	0.896	8,770
2023-08-20	0.717	0.896	0.717	0.896	0.896	500
2023-08-17	0.717	0.896	0.717	0.896	0.896	25,000
2023-08-16	0.717	0.896	0.717	0.896	0.896	13,270
2023-08-15	0.717	0.896	0.717	0.896	0.896	13,690
2023-08-10	0.717	0.896	0.717	0.896	0.896	3,140
2023-08-09	0.717	0.896	0.717	0.896	0.896	91,630
2023-08-08	0.717	0.896	0.717	0.896	0.896	7,330
2023-08-07	0.717	0.896	0.717	0.896	0.896	3,030
2023-08-06	0.717	0.896	0.717	0.896	0.896	9,000
2023-07-26	0.717	0.896	0.717	0.896	0.896	600
2023-07-25	0.717	0.896	0.717	0.896	0.896	3,130
2023-07-24	0.717	0.896	0.717	0.896	0.896	51,880
2023-07-19	0.717	0.896	0.717	0.896	0.896	16,520
2023-07-18	0.717	0.896	0.717	0.896	0.896	34,830
2023-07-17	0.717	0.896	0.717	0.896	0.896	14,830
2023-07-16	0.717	0.896	0.717	0.896	0.896	46,600
2023-07-13	0.717	0.896	0.717	0.896	0.896	15,020
2023-07-12	0.718	0.896	0.717	0.896	0.896	34,010
2023-07-11	0.719	0.896	0.718	0.896	0.896	34,710
2023-07-10	0.735	0.896	0.717	0.896	0.896	17,070
2023-07-09	0.717	0.896	0.717	0.896	0.896	70,040
2023-07-06	0.719	0.896	0.717	0.896	0.896	49,560
2023-07-05	0.720	0.896	0.719	0.896	0.896	60,460
2023-07-04	0.725	0.896	0.719	0.896	0.896	12,930

← NewerPage 13 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.