Tycoon Holding Company For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-26 | 6.230 | 6.350 | 6.000 | 6.120 | 6.120 | 184,530 |
| 2025-10-23 | 6.449 | 6.449 | 6.210 | 6.266 | 6.266 | 92,680 |
| 2025-10-22 | 6.425 | 6.450 | 6.300 | 6.306 | 6.306 | 140,600 |
| 2025-10-21 | 6.404 | 6.543 | 6.400 | 6.402 | 6.402 | 102,540 |
| 2025-10-20 | 6.640 | 6.640 | 6.400 | 6.500 | 6.500 | 277,850 |
| 2025-10-19 | 6.639 | 6.700 | 6.450 | 6.490 | 6.490 | 231,020 |
| 2025-10-16 | 6.482 | 6.779 | 6.460 | 6.542 | 6.542 | 258,550 |
| 2025-10-15 | 6.450 | 6.650 | 6.450 | 6.474 | 6.474 | 166,130 |
| 2025-10-14 | 6.490 | 6.850 | 6.400 | 6.465 | 6.465 | 515,930 |
| 2025-10-13 | 6.560 | 6.560 | 6.400 | 6.448 | 6.448 | 77,840 |
| 2025-10-12 | 6.700 | 6.797 | 6.457 | 6.484 | 6.484 | 349,920 |
| 2025-10-08 | 6.513 | 6.889 | 6.401 | 6.615 | 6.615 | 388,020 |
| 2025-10-07 | 6.650 | 6.697 | 6.100 | 6.513 | 6.513 | 248,260 |
| 2025-10-06 | 6.522 | 6.700 | 6.522 | 6.546 | 6.546 | 107,960 |
| 2025-10-05 | 6.880 | 6.880 | 6.508 | 6.592 | 6.592 | 204,620 |
| 2025-10-02 | 6.700 | 6.898 | 6.600 | 6.634 | 6.634 | 108,840 |
| 2025-10-01 | 6.850 | 6.935 | 6.609 | 6.660 | 6.660 | 182,030 |
| 2025-09-30 | 6.711 | 7.050 | 6.710 | 6.773 | 6.773 | 552,720 |
| 2025-09-29 | 7.000 | 7.000 | 6.522 | 6.660 | 6.660 | 418,050 |
| 2025-09-28 | 6.451 | 7.100 | 6.350 | 6.532 | 6.532 | 1,087,230 |
| 2025-09-25 | 6.385 | 6.650 | 6.300 | 6.463 | 6.463 | 290,940 |
| 2025-09-24 | 6.215 | 6.601 | 6.200 | 6.446 | 6.446 | 567,910 |
| 2025-09-23 | 6.550 | 6.550 | 6.125 | 6.206 | 6.206 | 394,400 |
| 2025-09-22 | 6.625 | 6.800 | 6.300 | 6.490 | 6.490 | 671,910 |
| 2025-09-21 | 6.271 | 7.000 | 6.230 | 6.527 | 6.527 | 1,986,200 |
| 2025-09-18 | 6.550 | 6.800 | 6.110 | 6.190 | 6.190 | 1,298,490 |
| 2025-09-17 | 7.300 | 7.350 | 6.401 | 6.511 | 6.511 | 1,989,380 |
| 2025-09-16 | 7.499 | 7.870 | 6.501 | 7.011 | 7.011 | 3,139,220 |
| 2025-09-15 | 5.707 | 6.951 | 5.700 | 6.951 | 6.951 | 2,518,460 |
| 2025-09-14 | 5.700 | 5.850 | 5.700 | 5.793 | 5.793 | 124,820 |
| 2025-09-11 | 5.731 | 5.900 | 5.700 | 5.758 | 5.758 | 173,340 |
| 2025-09-10 | 5.672 | 5.815 | 5.672 | 5.753 | 5.753 | 89,110 |
| 2025-09-09 | 5.752 | 5.920 | 5.661 | 5.706 | 5.706 | 153,540 |
| 2025-09-08 | 5.725 | 5.950 | 5.720 | 5.760 | 5.760 | 165,870 |
| 2025-09-07 | 5.977 | 5.977 | 5.700 | 5.719 | 5.719 | 246,950 |
| 2025-09-03 | 5.836 | 6.000 | 5.743 | 5.767 | 5.767 | 382,060 |
| 2025-09-02 | 6.100 | 6.100 | 5.763 | 5.916 | 5.916 | 114,090 |
| 2025-09-01 | 6.000 | 6.300 | 5.600 | 5.836 | 5.836 | 546,570 |
| 2025-08-31 | 6.200 | 6.400 | 5.900 | 5.973 | 5.973 | 369,410 |
| 2025-08-28 | 5.900 | 6.400 | 5.900 | 5.970 | 5.970 | 552,510 |
| 2025-08-27 | 5.598 | 5.900 | 5.310 | 5.869 | 5.869 | 544,000 |
| 2025-08-26 | 5.540 | 5.765 | 5.474 | 5.597 | 5.597 | 304,440 |
| 2025-08-25 | 5.735 | 5.880 | 5.500 | 5.557 | 5.557 | 519,450 |
| 2025-08-24 | 5.790 | 5.840 | 5.560 | 5.637 | 5.637 | 320,370 |
| 2025-08-21 | 5.300 | 5.899 | 5.160 | 5.552 | 5.552 | 887,720 |
| 2025-08-20 | 5.450 | 5.450 | 5.100 | 5.271 | 5.271 | 720,950 |
| 2025-08-19 | 5.800 | 5.960 | 5.135 | 5.323 | 5.323 | 699,460 |
| 2025-08-18 | 6.000 | 6.000 | 5.660 | 5.692 | 5.692 | 534,280 |
| 2025-08-17 | 6.085 | 6.590 | 5.850 | 6.026 | 6.026 | 956,500 |
| 2025-08-14 | 4.400 | 6.069 | 4.400 | 6.068 | 6.068 | 813,890 |
| 2025-08-13 | 50.590 | 50.590 | 50.590 | 50.590 | 50.590 | 0 |
| 2025-08-12 | 5.470 | 5.600 | 4.880 | 5.059 | 5.059 | 683,370 |
| 2025-08-11 | 5.101 | 5.678 | 4.850 | 4.855 | 4.855 | 2,218,820 |
| 2025-08-10 | 4.819 | 5.200 | 4.100 | 5.015 | 5.015 | 1,137,450 |
| 2025-08-07 | 5.000 | 5.200 | 4.500 | 4.657 | 4.657 | 853,190 |
| 2025-08-06 | 4.600 | 5.270 | 4.600 | 4.963 | 4.963 | 1,099,830 |
| 2025-08-05 | 4.110 | 4.894 | 4.010 | 4.534 | 4.534 | 3,587,320 |
| 2025-08-04 | 3.817 | 4.298 | 3.817 | 4.105 | 4.105 | 1,293,570 |
| 2025-08-03 | 3.910 | 3.990 | 3.785 | 3.817 | 3.817 | 126,070 |
| 2025-07-31 | 4.000 | 4.000 | 3.652 | 3.913 | 3.913 | 117,280 |
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.