Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	3.785	3.887	3.500	3.722	3.722	336,710
2025-07-28	3.640	3.837	3.600	3.698	3.698	554,550
2025-07-27	3.850	4.230	3.518	3.632	3.632	1,480,090
2025-07-23	3.251	3.699	3.251	3.620	3.620	1,300,830
2025-07-22	2.900	3.285	2.887	3.150	3.150	8,674,390
2025-07-21	2.818	2.840	2.752	2.769	2.769	44,580
2025-07-20	2.869	2.881	2.704	2.769	2.769	200,420
2025-07-17	2.874	2.964	2.867	2.964	2.964	59,530
2025-07-16	2.970	2.970	2.867	2.964	2.964	58,900
2025-07-15	2.933	2.988	2.900	2.964	2.964	92,600
2025-07-14	2.946	3.031	2.917	2.964	2.964	170,580
2025-07-13	2.920	3.088	2.918	2.963	2.963	390,050
2025-07-10	2.900	2.944	2.837	2.896	2.896	70,470
2025-07-09	2.902	3.000	2.820	2.896	2.896	161,140
2025-07-07	3.060	3.170	2.900	2.979	2.979	767,210
2025-07-06	2.860	3.084	2.811	3.052	3.052	822,150
2025-07-02	2.705	2.897	2.704	2.845	2.845	377,380
2025-07-01	2.850	2.900	2.704	2.847	2.847	101,740
2025-06-30	2.890	2.950	2.825	2.847	2.847	313,150
2025-06-29	2.925	3.100	2.800	2.809	2.809	929,830
2025-06-25	3.000	3.070	2.916	2.954	2.954	495,140
2025-06-24	2.920	3.096	2.920	2.971	2.971	722,730
2025-06-23	2.920	3.150	2.900	2.949	2.949	752,860
2025-06-22	2.662	3.175	2.609	2.905	2.905	1,323,350
2025-06-19	3.316	3.649	2.690	2.723	2.723	2,417,920
2025-06-18	2.802	3.327	2.802	3.315	3.315	4,323,770
2025-06-17	2.921	3.090	2.710	2.773	2.773	2,123,850
2025-06-16	2.850	3.368	2.800	2.919	2.919	2,334,520
2025-06-15	2.380	2.850	2.255	2.807	2.807	1,668,910
2025-06-12	2.379	2.575	2.300	2.427	2.427	1,145,450
2025-06-11	2.456	2.490	2.350	2.379	2.379	419,850
2025-06-10	2.350	2.544	2.291	2.457	2.457	868,980
2025-06-04	2.290	2.470	2.262	2.295	2.295	876,820
2025-06-03	2.202	2.290	2.202	2.205	2.205	58,770
2025-06-02	2.210	2.239	2.200	2.205	2.205	164,930
2025-06-01	2.240	2.240	2.210	2.219	2.219	30,220
2025-05-29	2.248	2.248	2.215	2.219	2.219	108,330
2025-05-28	2.215	2.250	2.215	2.219	2.219	115,390
2025-05-27	2.212	2.240	2.212	2.219	2.219	69,460
2025-05-26	2.250	2.269	2.205	2.219	2.219	174,040
2025-05-25	2.269	2.277	2.200	2.226	2.226	156,030
2025-05-22	2.271	2.274	2.202	2.243	2.243	134,240
2025-05-21	2.297	2.331	2.220	2.331	2.331	55,930
2025-05-20	2.233	2.331	2.201	2.331	2.331	89,980
2025-05-19	2.270	2.331	2.230	2.331	2.331	90,830
2025-05-18	2.250	2.350	2.250	2.331	2.331	102,460
2025-05-15	2.280	2.331	2.236	2.331	2.331	127,880
2025-05-14	2.292	2.331	2.250	2.331	2.331	123,530
2025-05-13	2.325	2.350	2.277	2.331	2.331	37,890
2025-05-12	2.275	2.365	2.275	2.331	2.331	149,330
2025-05-11	2.349	2.350	2.273	2.291	2.291	40,950
2025-05-08	2.335	2.335	2.251	2.291	2.291	157,830
2025-05-07	2.369	2.369	2.278	2.315	2.315	188,470
2025-05-06	2.376	2.388	2.332	2.349	2.349	406,660
2025-05-05	2.417	2.418	2.377	2.391	2.391	171,040
2025-05-04	2.392	2.495	2.385	2.410	2.410	141,190
2025-04-30	2.468	2.485	2.370	2.390	2.390	747,390
2025-04-29	2.453	2.550	2.451	2.492	2.492	90,500
2025-04-28	2.550	2.620	2.443	2.492	2.492	309,510
2025-04-27	2.670	2.670	2.540	2.549	2.549	603,500

← NewerPage 6 of 17 · 993 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.