Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.253	2.350	2.202	2.272	2.272	141,220
2025-01-20	2.240	2.269	2.187	2.258	2.258	120,790
2025-01-19	2.258	2.299	2.215	2.258	2.258	61,270
2025-01-16	2.300	2.339	2.160	2.258	2.258	320,790
2025-01-15	2.230	2.275	2.190	2.239	2.239	38,170
2025-01-14	2.300	2.300	2.122	2.239	2.239	86,050
2025-01-13	2.340	2.340	2.200	2.239	2.239	191,530
2025-01-12	2.388	2.397	2.287	2.304	2.304	422,030
2025-01-09	2.277	2.450	2.252	2.295	2.295	647,400
2025-01-08	2.190	2.299	2.122	2.266	2.266	426,410
2025-01-06	2.143	2.200	2.141	2.198	2.198	95,270
2025-01-05	2.171	2.200	2.140	2.198	2.198	71,730
2025-01-02	2.214	2.225	2.145	2.198	2.198	140,040
2024-12-31	2.202	2.226	2.130	2.226	2.226	66,000
2024-12-30	2.227	2.250	2.150	2.226	2.226	135,760
2024-12-29	2.155	2.250	2.113	2.226	2.226	338,710
2024-12-26	2.170	2.188	2.100	2.188	2.188	13,440
2024-12-25	2.084	2.188	2.083	2.188	2.188	39,330
2024-12-24	2.107	2.188	2.070	2.188	2.188	82,080
2024-12-23	2.143	2.188	2.103	2.188	2.188	39,020
2024-12-22	2.148	2.200	2.140	2.188	2.188	15,070
2024-12-19	2.150	2.225	2.080	2.188	2.188	230,760
2024-12-18	2.123	2.196	2.106	2.196	2.196	67,810
2024-12-17	2.137	2.196	2.115	2.196	2.196	92,500
2024-12-16	2.115	2.196	2.110	2.196	2.196	42,180
2024-12-15	2.185	2.196	2.110	2.196	2.196	50,800
2024-12-12	2.168	2.196	2.141	2.196	2.196	88,320
2024-12-11	2.130	2.196	2.130	2.196	2.196	30,880
2024-12-10	2.150	2.234	2.125	2.196	2.196	73,810
2024-12-09	2.250	2.273	2.160	2.196	2.196	153,320
2024-12-08	2.334	2.334	2.215	2.249	2.249	222,180
2024-12-05	2.445	2.445	2.215	2.257	2.257	511,860
2024-12-04	2.076	2.516	2.076	2.445	2.445	2,111,790
2024-12-03	2.090	2.171	2.075	2.171	2.171	101,620
2024-12-02	2.170	2.171	2.070	2.171	2.171	39,500
2024-12-01	2.105	2.200	2.105	2.171	2.171	91,100
2024-11-28	2.100	2.171	2.080	2.171	2.171	27,990
2024-11-27	2.105	2.171	2.070	2.171	2.171	112,750
2024-11-26	2.112	2.171	2.110	2.171	2.171	21,590
2024-11-25	2.170	2.171	2.101	2.171	2.171	27,330
2024-11-24	2.130	2.173	2.110	2.171	2.171	121,490
2024-11-21	2.150	2.177	2.120	2.171	2.171	101,460
2024-11-20	2.180	2.195	2.137	2.171	2.171	93,450
2024-11-19	2.164	2.222	2.138	2.171	2.171	149,060
2024-11-18	2.200	2.255	2.150	2.184	2.184	235,890
2024-11-17	2.201	2.277	2.200	2.234	2.234	67,350
2024-11-14	2.257	2.300	2.137	2.234	2.234	359,490
2024-11-13	2.311	2.350	2.251	2.273	2.273	387,680
2024-11-12	2.200	2.450	2.152	2.328	2.328	1,598,020
2024-11-11	2.229	2.230	2.135	2.199	2.199	394,900
2024-11-10	2.220	2.285	2.150	2.156	2.156	280,550
2024-11-07	2.300	2.330	2.172	2.214	2.214	642,830
2024-11-06	2.125	2.388	2.070	2.227	2.227	1,597,790
2024-11-05	2.109	2.150	2.070	2.098	2.098	192,990
2024-11-04	2.150	2.180	2.102	2.143	2.143	118,230
2024-11-03	2.174	2.200	2.142	2.143	2.143	107,150
2024-10-31	2.170	2.230	2.100	2.143	2.143	179,530
2024-10-30	2.170	2.265	2.170	2.218	2.218	112,400
2024-10-29	2.256	2.277	2.110	2.218	2.218	170,710
2024-10-28	2.260	2.280	2.225	2.280	2.280	37,190

← NewerPage 8 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.