Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-25	0.719	0.896	0.719	0.896	0.896	14,820
2023-06-22	0.780	0.896	0.717	0.896	0.896	39,550
2023-06-21	0.720	0.896	0.720	0.896	0.896	57,990
2023-06-20	0.730	0.896	0.719	0.896	0.896	87,400
2023-06-19	0.722	0.896	0.719	0.896	0.896	87,340
2023-06-18	0.718	0.896	0.718	0.896	0.896	16,410
2023-06-15	0.717	0.896	0.717	0.896	0.896	42,780
2023-06-14	0.753	0.896	0.717	0.896	0.896	71,680
2023-06-13	0.746	0.896	0.718	0.896	0.896	51,730
2023-06-12	0.718	0.896	0.718	0.896	0.896	27,440
2023-06-11	0.718	0.896	0.718	0.896	0.896	16,780
2023-06-08	0.721	0.896	0.717	0.896	0.896	34,040
2023-06-07	0.719	0.896	0.718	0.896	0.896	24,350
2023-06-06	0.748	0.896	0.718	0.896	0.896	34,660
2023-06-05	0.748	0.896	0.717	0.896	0.896	17,600
2023-06-04	0.718	0.896	0.717	0.896	0.896	12,500
2023-06-01	0.750	0.896	0.718	0.896	0.896	2,690
2023-05-31	0.750	0.896	0.717	0.896	0.896	7,520
2023-05-30	0.717	0.896	0.717	0.896	0.896	46,160
2023-05-29	0.717	0.896	0.717	0.896	0.896	46,710
2023-05-28	0.717	0.896	0.717	0.896	0.896	61,210
2023-05-25	0.717	0.896	0.717	0.896	0.896	220
2023-05-24	0.717	0.896	0.717	0.896	0.896	15,520
2023-05-23	0.717	0.896	0.717	0.896	0.896	1,260
2023-05-22	0.717	0.896	0.717	0.896	0.896	20,710
2023-05-15	0.717	0.896	0.717	0.896	0.896	26,220
2023-05-14	0.745	0.896	0.717	0.896	0.896	8,770
2023-05-11	0.717	0.896	0.717	0.896	0.896	3,080
2023-05-10	0.717	0.896	0.717	0.896	0.896	29,630
2023-05-09	0.717	0.896	0.717	0.896	0.896	15,770
2023-05-08	0.717	0.896	0.717	0.896	0.896	22,790
2023-05-07	0.720	0.896	0.717	0.896	0.896	41,840
2023-05-03	0.717	0.896	0.717	0.896	0.896	10,960
2023-05-02	0.717	0.896	0.717	0.896	0.896	4,560
2023-05-01	0.717	0.896	0.717	0.896	0.896	11,320
2023-04-30	0.717	0.896	0.717	0.896	0.896	76,860
2023-04-27	0.717	0.896	0.717	0.896	0.896	87,880
2023-04-26	0.717	0.896	0.717	0.896	0.896	2,790
2023-04-19	0.717	0.896	0.717	0.896	0.896	6,960
2023-04-18	0.717	0.896	0.717	0.896	0.896	5,480
2023-04-12	0.717	0.896	0.717	0.896	0.896	40
2023-04-11	0.717	0.896	0.717	0.896	0.896	6,640
2023-04-05	0.717	0.896	0.717	0.896	0.896	1,510
2023-04-04	0.717	0.896	0.717	0.896	0.896	1,100
2023-04-02	0.717	0.896	0.717	0.896	0.896	20
2023-03-30	0.717	0.896	0.717	0.896	0.896	1,090
2023-03-29	0.717	0.896	0.717	0.896	0.896	550
2023-03-28	0.717	0.896	0.717	0.896	0.896	9,000
2023-03-27	0.717	0.896	0.717	0.896	0.896	11,940
2023-03-26	0.717	0.896	0.717	0.896	0.896	20,360
2023-03-23	0.717	0.896	0.717	0.896	0.896	1,030
2023-03-16	0.717	0.896	0.717	0.896	0.896	20
2023-03-14	0.717	0.896	0.717	0.896	0.896	270
2023-03-13	0.717	0.896	0.717	0.896	0.896	2,300
2023-03-12	0.717	0.896	0.717	0.896	0.896	7,690
2023-03-09	0.717	0.896	0.717	0.896	0.896	5,000
2023-03-08	0.717	0.896	0.717	0.896	0.896	2,500
2023-03-06	0.717	0.896	0.717	0.896	0.896	26,030
2023-03-02	0.717	0.896	0.717	0.896	0.896	20,250
2023-03-01	0.717	0.896	0.717	0.896	0.896	3,090

← NewerPage 14 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.