Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.717	0.896	0.717	0.896	0.896	14,760
2023-02-27	0.717	0.896	0.717	0.896	0.896	14,620
2023-02-26	0.717	0.896	0.717	0.896	0.896	7,560
2023-02-23	0.718	0.896	0.717	0.896	0.896	29,220
2023-02-22	0.718	0.896	0.718	0.896	0.896	35,170
2023-02-21	0.717	0.896	0.717	0.896	0.896	3,500
2023-02-20	0.717	0.896	0.717	0.896	0.896	270
2023-02-19	0.718	0.896	0.717	0.896	0.896	14,220
2023-02-16	0.717	0.896	0.717	0.896	0.896	46,400
2023-02-15	0.717	0.896	0.717	0.896	0.896	4,520
2023-02-14	0.777	0.896	0.717	0.896	0.896	23,750
2023-02-13	0.717	0.896	0.717	0.896	0.896	9,450
2023-02-12	0.720	0.896	0.717	0.896	0.896	1,120
2023-02-09	0.717	0.896	0.717	0.896	0.896	11,490
2023-02-07	0.846	0.896	0.717	0.896	0.896	64,780
2023-02-06	0.717	0.980	0.717	0.896	0.896	43,370
2023-02-05	0.717	0.896	0.717	0.896	0.896	8,610
2023-01-30	0.717	0.896	0.717	0.896	0.896	12,010
2023-01-29	0.750	0.896	0.717	0.896	0.896	42,860
2023-01-25	0.717	0.896	0.717	0.896	0.896	88,560
2023-01-23	0.717	0.896	0.717	0.896	0.896	2,900
2023-01-22	0.765	0.896	0.717	0.896	0.896	630
2023-01-19	0.717	0.896	0.717	0.896	0.896	1,020
2023-01-18	0.735	0.896	0.717	0.896	0.896	21,750
2023-01-17	0.717	0.896	0.717	0.896	0.896	6,220
2023-01-16	0.745	0.896	0.717	0.896	0.896	8,170
2023-01-15	0.745	0.896	0.717	0.896	0.896	1,820
2023-01-12	0.717	0.896	0.717	0.896	0.896	1,680
2023-01-11	0.717	0.896	0.717	0.896	0.896	140
2023-01-10	0.717	0.896	0.717	0.896	0.896	2,610
2023-01-09	0.717	0.896	0.717	0.896	0.896	950
2023-01-05	0.730	0.896	0.717	0.896	0.896	10,930
2023-01-04	0.722	0.896	0.717	0.896	0.896	22,970
2023-01-03	0.720	0.896	0.720	0.896	0.896	760
2023-01-02	0.730	0.896	0.717	0.896	0.896	3,220
2022-12-29	0.730	0.896	0.730	0.896	0.896	11,550
2022-12-28	0.725	0.896	0.725	0.896	0.896	13,060
2022-12-26	0.725	0.896	0.722	0.896	0.896	2,060
2022-12-25	0.725	0.896	0.723	0.896	0.896	3,450
2022-12-22	0.725	0.896	0.725	0.896	0.896	60
2022-12-21	0.730	0.896	0.720	0.896	0.896	15,110
2022-12-20	0.730	0.896	0.728	0.896	0.896	5,870
2022-12-19	0.728	0.896	0.728	0.896	0.896	6,290
2022-12-18	0.763	0.896	0.760	0.896	0.896	32,340
2022-12-15	0.741	0.896	0.731	0.896	0.896	18,250
2022-12-14	0.800	0.896	0.733	0.896	0.896	20,310
2022-12-13	0.845	0.896	0.746	0.896	0.896	25,840
2022-12-12	0.720	0.896	0.720	0.896	0.896	1,740
2022-12-11	0.733	0.896	0.720	0.896	0.896	14,260
2022-12-08	0.730	0.896	0.730	0.896	0.896	70
2022-12-06	0.730	0.896	0.730	0.896	0.896	820
2022-12-05	0.725	0.896	0.725	0.896	0.896	1,140
2022-12-04	0.765	0.896	0.721	0.896	0.896	12,730
2022-12-01	0.730	0.896	0.721	0.896	0.896	3,960
2022-11-29	0.721	0.896	0.721	0.896	0.896	12,170
2022-11-28	0.740	0.896	0.735	0.896	0.896	10,560
2022-11-27	0.750	0.896	0.735	0.896	0.896	710
2022-11-24	0.730	0.896	0.730	0.896	0.896	1,570
2022-11-22	0.721	0.896	0.721	0.896	0.896	680
2022-11-21	0.780	0.896	0.721	0.896	0.896	11,110

← NewerPage 15 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.