Tycoon Holding Company For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	2.280	2.350	2.222	2.280	2.280	137,890
2024-10-24	2.260	2.334	2.160	2.265	2.265	189,700
2024-10-23	2.280	2.340	2.260	2.315	2.315	123,460
2024-10-22	2.345	2.395	2.260	2.315	2.315	273,890
2024-10-21	2.383	2.400	2.260	2.312	2.312	395,630
2024-10-20	2.333	2.550	2.300	2.383	2.383	145,980
2024-10-17	2.499	2.499	2.310	2.332	2.332	423,950
2024-10-16	2.755	2.787	2.302	2.386	2.386	1,426,340
2024-10-15	2.157	2.613	2.036	2.613	2.613	2,622,710
2024-10-14	2.145	2.325	2.121	2.178	2.178	147,840
2024-10-13	2.295	2.385	2.121	2.212	2.212	314,290
2024-10-10	2.280	2.500	2.254	2.326	2.326	291,810
2024-10-09	2.318	2.353	2.262	2.277	2.277	305,820
2024-10-08	2.395	2.600	2.250	2.318	2.318	443,200
2024-10-07	2.449	2.449	2.111	2.288	2.288	566,190
2024-10-03	2.500	2.520	2.400	2.410	2.410	302,450
2024-10-02	2.518	2.550	2.425	2.469	2.469	262,400
2024-10-01	2.669	2.669	2.500	2.518	2.518	417,440
2024-09-30	2.740	2.740	2.550	2.606	2.606	1,132,050
2024-09-29	2.725	2.800	2.611	2.665	2.665	883,160
2024-09-26	2.472	2.899	2.429	2.726	2.726	4,117,210
2024-09-25	2.483	2.575	2.412	2.458	2.458	1,012,640
2024-09-24	2.415	2.800	2.352	2.451	2.451	2,164,320
2024-09-23	2.479	2.568	2.350	2.393	2.393	692,370
2024-09-22	2.525	2.690	2.411	2.503	2.503	857,610
2024-09-19	2.589	2.770	2.450	2.534	2.534	1,609,460
2024-09-18	2.945	2.999	2.342	2.596	2.596	3,404,820
2024-09-17	2.860	3.099	2.600	2.925	2.925	4,331,410
2024-09-16	2.400	2.647	2.300	2.647	2.647	2,486,600
2024-09-12	2.423	2.680	2.151	2.206	2.206	3,860,900
2024-09-11	3.980	4.000	2.680	2.680	2.680	3,699,790
2024-09-10	3.310	3.349	3.299	3.349	3.349	891,450
2024-09-09	2.785	2.816	2.501	2.791	2.791	1,341,530
2024-09-08	2.325	2.347	2.162	2.347	2.347	976,850
2024-09-05	2.340	2.347	1.956	1.956	1.956	1,566,300
2024-09-04	2.347	2.347	1.956	1.956	1.956	871,840
2024-09-03	2.346	2.347	1.956	1.956	1.956	1,073,520
2024-09-02	1.961	1.962	1.600	1.956	1.956	2,432,700
2024-09-01	1.644	1.644	1.410	1.635	1.635	738,800
2024-08-29	1.644	1.644	1.370	1.370	1.370	389,910
2024-08-28	1.644	1.644	1.370	1.370	1.370	343,300
2024-08-27	1.644	1.644	1.370	1.370	1.370	166,380
2024-08-26	1.310	1.370	1.300	1.370	1.370	729,380
2024-08-25	1.001	1.142	1.001	1.142	1.142	643,670
2024-08-22	0.908	1.000	0.908	0.952	0.952	374,200
2024-08-21	0.780	0.928	0.778	0.865	0.865	544,160
2024-08-20	0.762	0.808	0.762	0.780	0.780	87,680
2024-08-19	0.768	0.795	0.750	0.780	0.780	67,680
2024-08-18	0.750	0.780	0.746	0.780	0.780	46,790
2024-08-15	0.774	0.789	0.736	0.780	0.780	55,510
2024-08-14	0.796	0.800	0.717	0.780	0.780	252,790
2024-08-13	0.786	0.797	0.780	0.780	0.780	100,620
2024-08-12	0.791	0.815	0.780	0.780	0.780	86,280
2024-08-11	0.793	0.822	0.780	0.780	0.780	48,360
2024-08-08	0.783	0.847	0.777	0.780	0.780	168,630
2024-08-07	0.801	0.885	0.717	0.780	0.780	601,240
2024-08-06	0.815	0.890	0.790	0.890	0.890	15,050
2024-08-05	0.815	0.890	0.800	0.890	0.890	37,770
2024-08-04	0.841	0.890	0.814	0.890	0.890	58,380
2024-08-01	0.870	0.890	0.830	0.890	0.890	53,540

← NewerPage 9 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.