Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-20	0.735	0.896	0.721	0.896	0.896	17,850
2022-11-17	0.725	0.896	0.725	0.896	0.896	500
2022-11-16	0.725	0.896	0.725	0.896	0.896	2,130
2022-11-15	0.725	0.896	0.725	0.896	0.896	4,460
2022-11-14	0.720	0.896	0.720	0.896	0.896	2,120
2022-11-13	0.725	0.896	0.720	0.896	0.896	17,470
2022-11-10	0.721	0.896	0.720	0.896	0.896	5,140
2022-11-08	0.721	0.896	0.721	0.896	0.896	310
2022-11-07	0.720	0.896	0.720	0.896	0.896	1,090
2022-11-06	0.790	0.896	0.720	0.896	0.896	15,400
2022-11-02	0.730	0.896	0.725	0.896	0.896	10,790
2022-11-01	0.950	0.950	0.722	0.896	0.896	18,470
2022-10-31	0.780	1.000	0.721	0.896	0.896	10,140
2022-10-27	0.781	0.896	0.718	0.896	0.896	6,110
2022-10-26	0.895	0.896	0.895	0.896	0.896	280
2022-10-25	0.810	1.000	0.780	0.896	0.896	14,300
2022-10-24	0.800	0.896	0.780	0.896	0.896	15,400
2022-10-23	1.028	1.028	0.750	0.896	0.896	10,280
2022-10-20	0.750	1.029	0.750	0.896	0.896	19,060
2022-10-19	0.740	0.896	0.732	0.896	0.896	620
2022-10-18	0.735	0.896	0.727	0.896	0.896	10,110
2022-10-17	0.800	0.900	0.725	0.896	0.896	25,410
2022-10-12	0.970	1.000	0.896	0.896	0.896	690
2022-10-11	0.726	1.030	0.726	0.896	0.896	300
2022-10-03	1.015	1.040	0.717	0.896	0.896	1,630
2022-09-28	0.717	1.015	0.717	0.896	0.896	460
2022-09-20	1.015	1.015	0.896	0.896	0.896	100
2022-09-18	1.030	1.030	0.896	0.896	0.896	230
2022-09-15	1.030	1.030	0.896	0.896	0.896	100
2022-09-14	0.970	1.033	0.821	0.896	0.896	1,190
2022-09-13	0.940	0.970	0.896	0.896	0.896	2,100
2022-09-11	0.940	0.940	0.820	0.896	0.896	2,260
2022-09-08	0.940	0.940	0.800	0.896	0.896	1,120
2022-09-07	0.717	0.896	0.717	0.896	0.896	9,900
2022-09-06	0.999	0.999	0.800	0.896	0.896	1,080
2022-09-05	0.850	0.970	0.850	0.896	0.896	1,200
2022-09-04	1.030	1.030	0.850	0.896	0.896	4,940
2022-09-01	0.795	1.031	0.717	0.896	0.896	15,020
2022-08-31	0.920	0.920	0.800	0.896	0.896	45,260
2022-08-30	0.980	0.985	0.805	0.896	0.896	51,440
2022-08-29	0.934	1.058	0.860	0.896	0.896	17,180
2022-08-28	0.999	0.999	0.861	0.896	0.896	4,500
2022-08-25	0.910	1.000	0.850	0.896	0.896	66,870
2022-08-24	0.710	0.910	0.710	0.896	0.896	380,730
2022-08-23	0.690	0.899	0.690	0.759	0.759	504,450
2022-07-06	0.690	0.862	0.690	0.862	0.862	50
2022-05-24	0.690	0.862	0.690	0.862	0.862	5,000
2022-05-18	0.690	0.862	0.690	0.862	0.862	10,000
2022-05-17	0.690	0.862	0.690	0.862	0.862	5,000
2022-05-16	0.690	0.862	0.690	0.862	0.862	4,070
2022-05-15	0.690	0.862	0.690	0.862	0.862	320
2022-05-11	0.690	0.862	0.690	0.862	0.862	5,000
2022-05-09	0.690	0.862	0.690	0.862	0.862	50
2022-04-14	0.690	0.862	0.690	0.862	0.862	10,000
2022-04-11	0.690	0.862	0.690	0.862	0.862	10,000
2022-03-30	0.690	0.862	0.690	0.862	0.862	800
2022-03-29	0.690	0.862	0.690	0.862	0.862	58,000
2022-03-28	0.710	0.862	0.710	0.862	0.862	5,690
2022-03-27	0.690	0.862	0.690	0.862	0.862	64,990
2022-03-22	0.691	0.862	0.690	0.862	0.862	84,390

← NewerPage 16 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.