Tycoon Holding Company For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 13.000 | 13.000 | 12.400 | 12.568 | 12.568 | 1,085,980 |
| 2026-04-19 | 13.500 | 13.600 | 12.960 | 13.007 | 13.007 | 1,051,340 |
| 2026-04-16 | 13.600 | 13.770 | 13.100 | 13.302 | 13.302 | 2,168,100 |
| 2026-04-15 | 12.222 | 13.476 | 11.900 | 13.362 | 13.362 | 6,090,680 |
| 2026-04-14 | 10.713 | 12.200 | 10.712 | 11.900 | 11.900 | 4,105,160 |
| 2026-04-12 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | 71,629 |
| 2026-04-09 | 10.505 | 10.600 | 10.380 | 10.391 | 10.391 | 716,290 |
| 2026-04-08 | 10.467 | 10.680 | 10.370 | 10.480 | 10.480 | 549,320 |
| 2026-04-07 | 10.070 | 10.750 | 10.050 | 10.324 | 10.324 | 1,751,490 |
| 2026-04-06 | 9.990 | 10.149 | 9.900 | 10.010 | 10.010 | 691,160 |
| 2026-04-05 | 9.461 | 10.197 | 9.461 | 9.939 | 9.939 | 1,020,510 |
| 2026-04-02 | 9.531 | 9.650 | 9.400 | 9.424 | 9.424 | 317,720 |
| 2026-04-01 | 9.510 | 9.739 | 9.510 | 9.550 | 9.550 | 147,490 |
| 2026-03-31 | 9.500 | 9.795 | 9.406 | 9.444 | 9.444 | 279,780 |
| 2026-03-30 | 9.705 | 9.800 | 9.302 | 9.384 | 9.384 | 339,060 |
| 2026-03-29 | 9.885 | 10.000 | 9.701 | 9.729 | 9.729 | 298,170 |
| 2026-03-26 | 9.928 | 10.220 | 9.700 | 9.871 | 9.871 | 550,180 |
| 2026-03-25 | 9.933 | 9.999 | 9.860 | 9.892 | 9.892 | 186,300 |
| 2026-03-24 | 10.083 | 10.279 | 9.903 | 9.933 | 9.933 | 346,970 |
| 2026-03-18 | 10.338 | 10.338 | 9.851 | 10.016 | 10.016 | 460,260 |
| 2026-03-17 | 9.752 | 10.477 | 9.752 | 10.135 | 10.135 | 996,320 |
| 2026-03-16 | 9.886 | 10.000 | 9.681 | 9.707 | 9.707 | 312,760 |
| 2026-03-15 | 10.250 | 10.250 | 9.815 | 9.885 | 9.885 | 493,310 |
| 2026-03-12 | 10.480 | 10.480 | 10.106 | 10.128 | 10.128 | 555,450 |
| 2026-03-11 | 10.489 | 10.800 | 10.160 | 10.237 | 10.237 | 861,490 |
| 2026-03-10 | 10.200 | 10.809 | 10.000 | 10.356 | 10.356 | 797,600 |
| 2026-03-09 | 10.486 | 10.486 | 10.001 | 10.145 | 10.145 | 692,460 |
| 2026-03-08 | 11.098 | 11.098 | 10.455 | 10.486 | 10.486 | 1,015,990 |
| 2026-03-05 | 11.025 | 12.690 | 10.825 | 10.973 | 10.973 | 813,520 |
| 2026-03-04 | 11.225 | 11.400 | 10.770 | 11.006 | 11.006 | 501,530 |
| 2026-03-03 | 11.000 | 11.299 | 10.650 | 11.027 | 11.027 | 963,380 |
| 2026-03-02 | 10.712 | 11.688 | 10.500 | 11.100 | 11.100 | 1,481,930 |
| 2026-03-01 | 9.700 | 10.798 | 9.600 | 10.541 | 10.541 | 1,124,850 |
| 2026-02-26 | 10.870 | 11.190 | 10.505 | 10.722 | 10.722 | 1,348,220 |
| 2026-02-25 | 10.900 | 12.480 | 10.250 | 10.513 | 10.513 | 8,524,740 |
| 2026-02-24 | 10.478 | 10.700 | 10.150 | 10.676 | 10.676 | 1,075,090 |
| 2026-02-23 | 10.250 | 11.000 | 10.101 | 10.180 | 10.180 | 2,232,980 |
| 2026-02-22 | 10.050 | 10.290 | 9.498 | 10.116 | 10.116 | 1,342,610 |
| 2026-02-19 | 10.000 | 10.285 | 9.625 | 9.968 | 9.968 | 612,290 |
| 2026-02-18 | 10.300 | 10.600 | 9.800 | 9.954 | 9.954 | 2,490,130 |
| 2026-02-17 | 9.780 | 11.000 | 9.766 | 10.119 | 10.119 | 4,907,800 |
| 2026-02-16 | 8.540 | 9.999 | 8.422 | 9.651 | 9.651 | 3,897,250 |
| 2026-02-15 | 8.670 | 8.765 | 8.522 | 8.534 | 8.534 | 260,830 |
| 2026-02-12 | 8.577 | 8.690 | 8.503 | 8.565 | 8.565 | 381,790 |
| 2026-02-11 | 8.840 | 8.849 | 8.527 | 8.559 | 8.559 | 550,890 |
| 2026-02-10 | 8.824 | 8.890 | 8.693 | 8.705 | 8.705 | 473,740 |
| 2026-02-09 | 8.712 | 9.175 | 8.665 | 8.750 | 8.750 | 1,255,480 |
| 2026-02-08 | 8.950 | 9.000 | 8.645 | 8.663 | 8.663 | 774,550 |
| 2026-02-05 | 9.292 | 9.590 | 8.730 | 8.806 | 8.806 | 1,871,330 |
| 2026-02-04 | 9.400 | 9.477 | 9.030 | 9.191 | 9.191 | 1,073,380 |
| 2026-02-03 | 8.800 | 9.590 | 8.600 | 9.272 | 9.272 | 2,791,100 |
| 2026-02-02 | 8.700 | 8.899 | 8.500 | 8.601 | 8.601 | 1,116,800 |
| 2026-02-01 | 8.042 | 8.899 | 7.900 | 8.697 | 8.697 | 1,611,480 |
| 2026-01-28 | 8.245 | 8.245 | 7.900 | 7.948 | 7.948 | 271,420 |
| 2026-01-27 | 7.874 | 8.400 | 7.874 | 8.055 | 8.055 | 428,160 |
| 2026-01-26 | 8.150 | 8.179 | 7.815 | 7.874 | 7.874 | 249,970 |
| 2026-01-25 | 8.001 | 8.150 | 8.000 | 8.053 | 8.053 | 253,170 |
| 2026-01-22 | 8.110 | 8.150 | 7.916 | 7.989 | 7.989 | 120,380 |
| 2026-01-21 | 8.060 | 8.280 | 7.950 | 8.076 | 8.076 | 307,760 |
| 2026-01-20 | 8.400 | 8.590 | 8.030 | 8.060 | 8.060 | 500,650 |
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.