Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.310	2.774	2.305	2.620	2.620	4,383,520
2025-04-22	2.500	2.500	2.295	2.312	2.312	292,340
2025-04-17	2.311	2.443	2.260	2.300	2.300	657,800
2025-04-16	2.500	2.699	2.336	2.386	2.386	2,239,680
2025-04-15	2.001	2.378	2.000	2.378	2.378	2,240,290
2025-04-14	1.990	2.059	1.917	1.982	1.982	173,040
2025-04-13	2.057	2.140	1.777	1.969	1.969	451,020
2025-04-10	2.107	2.141	2.042	2.042	2.042	93,210
2025-04-09	2.055	2.090	1.952	2.042	2.042	75,670
2025-04-08	2.042	2.154	2.042	2.042	2.042	26,190
2025-04-07	1.885	2.199	1.885	2.042	2.042	287,810
2025-04-06	2.140	2.140	1.800	1.871	1.871	334,140
2025-04-03	2.056	2.230	2.056	2.121	2.121	113,420
2025-03-27	2.050	2.199	2.050	2.121	2.121	42,870
2025-03-26	2.070	2.299	2.002	2.121	2.121	224,430
2025-03-25	2.008	2.096	2.008	2.096	2.096	15,420
2025-03-24	2.095	2.099	2.055	2.096	2.096	27,300
2025-03-23	2.096	2.100	2.070	2.096	2.096	3,130
2025-03-20	2.060	2.100	2.052	2.096	2.096	7,180
2025-03-19	2.093	2.096	2.053	2.096	2.096	13,790
2025-03-18	2.051	2.096	2.051	2.096	2.096	12,500
2025-03-17	2.060	2.097	2.051	2.096	2.096	35,790
2025-03-16	2.051	2.106	2.051	2.096	2.096	7,850
2025-03-13	2.075	2.116	2.005	2.096	2.096	55,670
2025-03-12	2.073	2.117	2.050	2.096	2.096	38,240
2025-03-11	2.119	2.119	2.000	2.096	2.096	66,380
2025-03-10	2.135	2.135	2.096	2.096	2.096	56,090
2025-03-09	2.142	2.142	2.096	2.096	2.096	37,970
2025-03-06	2.145	2.145	2.096	2.096	2.096	8,050
2025-03-05	2.150	2.150	2.096	2.096	2.096	6,240
2025-03-04	2.165	2.165	2.075	2.096	2.096	175,270
2025-03-03	2.140	2.175	2.140	2.161	2.161	17,790
2025-03-02	2.137	2.184	2.137	2.161	2.161	1,910
2025-02-27	2.125	2.189	2.100	2.161	2.161	39,280
2025-02-26	2.153	2.180	2.120	2.161	2.161	16,490
2025-02-25	2.178	2.190	2.140	2.161	2.161	27,370
2025-02-24	2.198	2.198	2.135	2.161	2.161	9,670
2025-02-23	2.209	2.210	2.129	2.161	2.161	25,440
2025-02-20	2.253	2.253	2.150	2.161	2.161	216,720
2025-02-19	2.163	2.300	2.163	2.212	2.212	308,810
2025-02-18	2.200	2.200	2.161	2.161	2.161	20,650
2025-02-17	2.167	2.210	2.161	2.161	2.161	90,770
2025-02-16	2.185	2.230	2.151	2.161	2.161	63,200
2025-02-13	2.139	2.190	2.139	2.161	2.161	25,910
2025-02-12	2.179	2.179	2.102	2.161	2.161	32,640
2025-02-11	2.200	2.290	2.102	2.161	2.161	141,410
2025-02-10	2.225	2.290	2.186	2.225	2.225	29,090
2025-02-09	2.200	2.350	2.200	2.225	2.225	350,250
2025-02-06	2.199	2.300	2.100	2.217	2.217	163,640
2025-02-05	2.192	2.215	2.125	2.193	2.193	27,810
2025-02-04	2.141	2.260	2.141	2.193	2.193	180,450
2025-02-03	2.198	2.459	2.101	2.136	2.136	1,026,600
2025-02-02	2.170	2.210	2.155	2.182	2.182	107,580
2025-01-30	2.207	2.225	2.170	2.182	2.182	71,220
2025-01-29	2.172	2.200	2.156	2.182	2.182	54,050
2025-01-28	2.170	2.207	2.151	2.182	2.182	152,240
2025-01-27	2.228	2.234	2.164	2.234	2.234	30,480
2025-01-26	2.239	2.243	2.150	2.234	2.234	213,350
2025-01-23	2.179	2.245	2.100	2.127	2.127	218,550
2025-01-22	2.348	2.348	2.150	2.179	2.179	406,980

← NewerPage 7 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.