Tycoon Holding Company For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.185 | 8.465 | 8.100 | 8.241 | 8.241 | 587,990 |
| 2026-01-18 | 8.290 | 8.464 | 8.100 | 8.150 | 8.150 | 271,000 |
| 2026-01-15 | 8.516 | 8.700 | 8.123 | 8.288 | 8.288 | 966,550 |
| 2026-01-14 | 8.798 | 8.878 | 8.141 | 8.500 | 8.500 | 991,320 |
| 2026-01-13 | 8.995 | 9.250 | 8.627 | 8.666 | 8.666 | 1,155,220 |
| 2026-01-12 | 8.999 | 9.345 | 8.755 | 8.842 | 8.842 | 1,643,810 |
| 2026-01-11 | 9.301 | 9.489 | 8.880 | 8.895 | 8.895 | 1,934,260 |
| 2026-01-08 | 8.974 | 9.850 | 8.875 | 9.251 | 9.251 | 6,527,440 |
| 2026-01-06 | 8.839 | 9.200 | 8.500 | 8.599 | 8.599 | 3,013,070 |
| 2026-01-05 | 7.901 | 9.150 | 7.850 | 8.700 | 8.700 | 3,458,260 |
| 2026-01-04 | 8.370 | 8.370 | 7.811 | 7.845 | 7.845 | 264,150 |
| 2025-12-31 | 7.856 | 8.478 | 7.856 | 8.074 | 8.074 | 1,074,460 |
| 2025-12-30 | 8.299 | 8.299 | 7.825 | 7.895 | 7.895 | 480,940 |
| 2025-12-29 | 8.050 | 8.689 | 7.812 | 8.101 | 8.101 | 1,225,190 |
| 2025-12-28 | 8.300 | 8.980 | 7.601 | 8.033 | 8.033 | 2,985,250 |
| 2025-12-25 | 6.912 | 8.200 | 6.800 | 8.176 | 8.176 | 2,448,300 |
| 2025-12-24 | 6.781 | 7.295 | 6.650 | 6.866 | 6.866 | 514,320 |
| 2025-12-23 | 6.779 | 6.910 | 6.450 | 6.781 | 6.781 | 277,310 |
| 2025-12-22 | 7.148 | 7.150 | 6.610 | 6.779 | 6.779 | 467,260 |
| 2025-12-21 | 7.012 | 7.680 | 6.702 | 6.998 | 6.998 | 1,895,360 |
| 2025-12-18 | 7.510 | 8.200 | 6.891 | 6.981 | 6.981 | 2,905,760 |
| 2025-12-17 | 6.419 | 7.021 | 6.400 | 7.021 | 7.021 | 1,706,100 |
| 2025-12-16 | 6.025 | 6.164 | 5.760 | 5.851 | 5.851 | 285,690 |
| 2025-12-15 | 5.531 | 6.190 | 5.500 | 6.076 | 6.076 | 649,750 |
| 2025-12-14 | 5.670 | 5.670 | 5.503 | 5.568 | 5.568 | 98,580 |
| 2025-12-11 | 5.689 | 5.720 | 5.505 | 5.539 | 5.539 | 99,440 |
| 2025-12-10 | 5.820 | 5.990 | 5.600 | 5.650 | 5.650 | 356,200 |
| 2025-12-09 | 5.510 | 6.000 | 5.500 | 5.806 | 5.806 | 325,550 |
| 2025-12-08 | 5.501 | 5.696 | 5.463 | 5.501 | 5.501 | 200,090 |
| 2025-12-07 | 5.650 | 5.662 | 5.450 | 5.662 | 5.662 | 35,430 |
| 2025-12-04 | 5.490 | 5.735 | 5.411 | 5.662 | 5.662 | 170,160 |
| 2025-12-03 | 5.472 | 5.600 | 5.370 | 5.465 | 5.465 | 108,950 |
| 2025-12-02 | 5.570 | 5.890 | 5.370 | 5.483 | 5.483 | 159,110 |
| 2025-12-01 | 5.700 | 5.900 | 5.500 | 5.708 | 5.708 | 144,310 |
| 2025-11-30 | 5.950 | 6.065 | 5.700 | 5.700 | 5.700 | 354,970 |
| 2025-11-27 | 6.000 | 6.010 | 5.777 | 5.994 | 5.994 | 41,690 |
| 2025-11-26 | 6.025 | 6.095 | 5.923 | 5.994 | 5.994 | 94,330 |
| 2025-11-25 | 6.095 | 6.325 | 6.000 | 6.016 | 6.016 | 506,330 |
| 2025-11-24 | 6.200 | 6.230 | 5.980 | 6.030 | 6.030 | 139,470 |
| 2025-11-23 | 5.975 | 6.348 | 5.900 | 6.184 | 6.184 | 415,320 |
| 2025-11-20 | 6.020 | 6.089 | 5.920 | 5.966 | 5.966 | 73,450 |
| 2025-11-19 | 6.002 | 6.090 | 5.915 | 5.944 | 5.944 | 218,800 |
| 2025-11-18 | 6.105 | 6.225 | 6.002 | 6.031 | 6.031 | 170,450 |
| 2025-11-17 | 6.122 | 6.285 | 6.100 | 6.111 | 6.111 | 163,170 |
| 2025-11-16 | 6.056 | 6.700 | 6.056 | 6.117 | 6.117 | 877,190 |
| 2025-11-13 | 6.288 | 6.348 | 6.000 | 6.056 | 6.056 | 875,470 |
| 2025-11-12 | 6.086 | 6.425 | 5.972 | 6.288 | 6.288 | 395,750 |
| 2025-11-11 | 6.180 | 6.254 | 6.000 | 6.086 | 6.086 | 276,680 |
| 2025-11-10 | 6.225 | 6.390 | 6.100 | 6.128 | 6.128 | 153,000 |
| 2025-11-09 | 6.330 | 6.490 | 6.211 | 6.268 | 6.268 | 66,700 |
| 2025-11-06 | 6.405 | 6.800 | 6.303 | 6.359 | 6.359 | 472,580 |
| 2025-11-05 | 6.180 | 6.800 | 6.050 | 6.428 | 6.428 | 1,584,410 |
| 2025-11-04 | 6.044 | 6.239 | 5.910 | 6.151 | 6.151 | 135,320 |
| 2025-11-03 | 6.170 | 6.179 | 5.900 | 5.941 | 5.941 | 243,620 |
| 2025-11-02 | 6.250 | 6.250 | 6.075 | 6.100 | 6.100 | 85,800 |
| 2025-10-30 | 6.250 | 6.370 | 6.131 | 6.240 | 6.240 | 56,240 |
| 2025-10-29 | 6.284 | 6.500 | 6.170 | 6.202 | 6.202 | 197,720 |
| 2025-10-28 | 6.140 | 6.244 | 6.075 | 6.167 | 6.167 | 246,320 |
| 2025-10-27 | 6.129 | 6.290 | 6.129 | 6.144 | 6.144 | 133,840 |
| 2025-10-26 | 6.230 | 6.350 | 6.000 | 6.120 | 6.120 | 184,530 |
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.