Tycoon Holding Company For Financial Investments (EGX:TYCN)
Egypt
· Delayed Price · Currency is EGP 14.93
+0.12 (0.81%)
At close: Apr 28, 2026
EGX:TYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 160.33 | 163.50 | 148.01 | 148.10 | 148.10 | -7.63% | 261,886 |
| Apr 26, 2026 | 154.60 | 169.50 | 160.00 | 160.33 | 160.33 | 3.71% | 378,301 |
| Apr 23, 2026 | 143.60 | 160.00 | 147.00 | 154.60 | 154.60 | 7.66% | 455,506 |
| Apr 22, 2026 | 139.90 | 146.00 | 135.11 | 143.60 | 143.60 | 2.64% | 247,998 |
| Apr 21, 2026 | 125.68 | 148.00 | 130.50 | 139.90 | 139.90 | 11.31% | 535,737 |
| Apr 20, 2026 | 130.07 | 130.00 | 124.00 | 125.68 | 125.68 | -3.38% | 108,598 |
| Apr 19, 2026 | 133.02 | 136.00 | 129.60 | 130.07 | 130.07 | -2.22% | 105,134 |
| Apr 16, 2026 | 133.62 | 137.70 | 131.00 | 133.02 | 133.02 | -0.45% | 216,810 |
| Apr 15, 2026 | 119.00 | 134.76 | 119.00 | 133.62 | 133.62 | 12.29% | 609,068 |
| Apr 14, 2026 | 103.91 | 122.00 | 107.12 | 119.00 | 119.00 | 14.52% | 410,516 |
| Apr 9, 2026 | 104.80 | 106.00 | 103.80 | 103.91 | 103.91 | -0.85% | 71,629 |
| Apr 8, 2026 | 103.24 | 106.80 | 103.70 | 104.80 | 104.80 | 1.51% | 54,932 |
| Apr 7, 2026 | 100.10 | 107.50 | 100.50 | 103.24 | 103.24 | 3.14% | 175,149 |
| Apr 6, 2026 | 99.39 | 101.49 | 99.00 | 100.10 | 100.10 | 0.71% | 69,116 |
| Apr 5, 2026 | 94.24 | 101.97 | 94.61 | 99.39 | 99.39 | 5.46% | 102,051 |
| Apr 2, 2026 | 95.50 | 96.50 | 94.00 | 94.24 | 94.24 | -1.32% | 31,772 |
| Apr 1, 2026 | 94.44 | 97.39 | 95.10 | 95.50 | 95.50 | 1.12% | 14,749 |
| Mar 31, 2026 | 93.84 | 97.95 | 94.06 | 94.44 | 94.44 | 0.64% | 27,978 |
| Mar 30, 2026 | 97.29 | 98.00 | 93.02 | 93.84 | 93.84 | -3.55% | 33,906 |
| Mar 29, 2026 | 98.71 | 100.00 | 97.01 | 97.29 | 97.29 | -1.44% | 29,817 |
| Mar 26, 2026 | 98.92 | 102.20 | 97.00 | 98.71 | 98.71 | -0.21% | 55,018 |
| Mar 25, 2026 | 99.33 | 99.99 | 98.60 | 98.92 | 98.92 | -0.41% | 18,630 |
| Mar 24, 2026 | 100.16 | 102.79 | 99.03 | 99.33 | 99.33 | -0.83% | 34,697 |
| Mar 18, 2026 | 101.35 | 103.38 | 98.51 | 100.16 | 100.16 | -1.17% | 46,026 |
| Mar 17, 2026 | 97.07 | 104.77 | 97.52 | 101.35 | 101.35 | 4.41% | 99,632 |
| Mar 16, 2026 | 98.85 | 100.00 | 96.81 | 97.07 | 97.07 | -1.80% | 31,276 |
| Mar 15, 2026 | 101.28 | 102.50 | 98.15 | 98.85 | 98.85 | -2.40% | 49,331 |
| Mar 12, 2026 | 102.37 | 104.80 | 101.06 | 101.28 | 101.28 | -1.06% | 55,545 |
| Mar 11, 2026 | 103.56 | 108.00 | 101.60 | 102.37 | 102.37 | -1.15% | 86,149 |
| Mar 10, 2026 | 101.45 | 108.09 | 100.00 | 103.56 | 103.56 | 2.08% | 79,760 |
| Mar 9, 2026 | 104.86 | 104.86 | 100.01 | 101.45 | 101.45 | -3.25% | 69,246 |
| Mar 8, 2026 | 109.73 | 110.98 | 104.55 | 104.86 | 104.86 | -4.44% | 101,599 |
| Mar 5, 2026 | 110.06 | 126.90 | 108.25 | 109.73 | 109.73 | -0.30% | 81,352 |
| Mar 4, 2026 | 110.27 | 114.00 | 107.70 | 110.06 | 110.06 | -0.19% | 50,153 |
| Mar 3, 2026 | 111.00 | 112.99 | 106.50 | 110.27 | 110.27 | -0.66% | 96,338 |
| Mar 2, 2026 | 105.41 | 116.88 | 105.00 | 111.00 | 111.00 | 5.30% | 148,193 |
| Mar 1, 2026 | 107.22 | 107.98 | 96.00 | 105.41 | 105.41 | -1.69% | 112,485 |
| Feb 26, 2026 | 105.13 | 111.90 | 105.05 | 107.22 | 107.22 | 1.99% | 134,822 |
| Feb 25, 2026 | 106.76 | 124.80 | 102.50 | 105.13 | 105.13 | -1.53% | 852,474 |
| Feb 24, 2026 | 101.80 | 107.00 | 101.50 | 106.76 | 106.76 | 4.87% | 107,509 |
| Feb 23, 2026 | 101.16 | 110.00 | 101.01 | 101.80 | 101.80 | 0.63% | 223,298 |
| Feb 22, 2026 | 99.68 | 102.90 | 94.98 | 101.16 | 101.16 | 1.48% | 134,261 |
| Feb 19, 2026 | 99.54 | 102.85 | 96.25 | 99.68 | 99.68 | 0.14% | 61,229 |
| Feb 18, 2026 | 101.19 | 106.00 | 98.00 | 99.54 | 99.54 | -1.63% | 249,013 |
| Feb 17, 2026 | 96.51 | 110.00 | 97.66 | 101.19 | 101.19 | 4.85% | 490,780 |
| Feb 16, 2026 | 85.34 | 99.99 | 84.22 | 96.51 | 96.51 | 13.09% | 389,725 |
| Feb 15, 2026 | 85.65 | 87.65 | 85.22 | 85.34 | 85.34 | -0.36% | 26,083 |
| Feb 12, 2026 | 85.59 | 86.90 | 85.03 | 85.65 | 85.65 | 0.07% | 38,179 |
| Feb 11, 2026 | 87.05 | 88.49 | 85.27 | 85.59 | 85.59 | -1.68% | 55,089 |
| Feb 10, 2026 | 87.50 | 88.90 | 86.93 | 87.05 | 87.05 | -0.51% | 47,374 |
| Feb 9, 2026 | 86.63 | 91.75 | 86.65 | 87.50 | 87.50 | 1.00% | 125,548 |
| Feb 8, 2026 | 88.06 | 90.00 | 86.45 | 86.63 | 86.63 | -1.62% | 77,455 |
| Feb 5, 2026 | 91.91 | 95.90 | 87.30 | 88.06 | 88.06 | -4.19% | 187,133 |
| Feb 4, 2026 | 92.72 | 94.77 | 90.30 | 91.91 | 91.91 | -0.87% | 107,338 |
| Feb 3, 2026 | 86.01 | 95.90 | 86.00 | 92.72 | 92.72 | 7.80% | 279,110 |
| Feb 2, 2026 | 86.97 | 88.99 | 85.00 | 86.01 | 86.01 | -1.10% | 111,680 |
| Feb 1, 2026 | 79.48 | 88.99 | 79.00 | 86.97 | 86.97 | 9.42% | 161,148 |
| Jan 28, 2026 | 80.55 | 82.45 | 79.00 | 79.48 | 79.48 | -1.33% | 27,142 |
| Jan 27, 2026 | 78.74 | 84.00 | 78.74 | 80.55 | 80.55 | 2.30% | 42,816 |
| Jan 26, 2026 | 80.53 | 81.79 | 78.15 | 78.74 | 78.74 | -2.22% | 24,997 |
| Jan 25, 2026 | 79.89 | 81.50 | 80.00 | 80.53 | 80.53 | 0.80% | 25,317 |
| Jan 22, 2026 | 80.76 | 81.50 | 79.16 | 79.89 | 79.89 | -1.08% | 12,038 |
| Jan 21, 2026 | 80.60 | 82.80 | 79.50 | 80.76 | 80.76 | 0.20% | 30,776 |
| Jan 20, 2026 | 82.41 | 85.90 | 80.30 | 80.60 | 80.60 | -2.20% | 50,065 |
| Jan 19, 2026 | 81.50 | 84.65 | 81.00 | 82.41 | 82.41 | 1.12% | 58,799 |
| Jan 18, 2026 | 82.88 | 84.64 | 81.00 | 81.50 | 81.50 | -1.67% | 27,100 |
| Jan 15, 2026 | 85.00 | 87.00 | 81.23 | 82.88 | 82.88 | -2.49% | 96,655 |
| Jan 14, 2026 | 86.66 | 88.78 | 81.41 | 85.00 | 85.00 | -1.92% | 99,132 |
| Jan 13, 2026 | 88.42 | 92.50 | 86.27 | 86.66 | 86.66 | -1.99% | 115,522 |
| Jan 12, 2026 | 88.95 | 93.45 | 87.55 | 88.42 | 88.42 | -0.60% | 164,381 |
| Jan 11, 2026 | 92.51 | 94.89 | 88.80 | 88.95 | 88.95 | -3.85% | 193,426 |
| Jan 8, 2026 | 85.99 | 98.50 | 88.75 | 92.51 | 92.51 | 7.58% | 652,744 |
| Jan 6, 2026 | 87.00 | 92.00 | 85.00 | 85.99 | 85.99 | -1.16% | 301,307 |
| Jan 5, 2026 | 78.45 | 91.50 | 78.50 | 87.00 | 87.00 | 10.90% | 345,826 |
| Jan 4, 2026 | 80.74 | 83.70 | 78.11 | 78.45 | 78.45 | -2.84% | 26,415 |
| Dec 31, 2025 | 78.95 | 84.78 | 78.56 | 80.74 | 80.74 | 2.27% | 107,446 |
| Dec 30, 2025 | 81.01 | 82.99 | 78.25 | 78.95 | 78.95 | -2.54% | 48,094 |
| Dec 29, 2025 | 80.33 | 86.89 | 78.12 | 81.01 | 81.01 | 0.85% | 122,519 |
| Dec 28, 2025 | 81.76 | 89.80 | 76.01 | 80.33 | 80.33 | -1.75% | 298,525 |
| Dec 25, 2025 | 68.66 | 82.00 | 68.00 | 81.76 | 81.76 | 19.08% | 244,830 |
| Dec 24, 2025 | 67.81 | 72.95 | 66.50 | 68.66 | 68.66 | 1.25% | 51,432 |
| Dec 23, 2025 | 67.79 | 69.10 | 64.50 | 67.81 | 67.81 | 0.03% | 27,731 |
| Dec 22, 2025 | 69.98 | 71.50 | 66.10 | 67.79 | 67.79 | -3.13% | 46,726 |
| Dec 21, 2025 | 69.81 | 76.80 | 67.02 | 69.98 | 69.98 | 0.24% | 189,536 |
| Dec 18, 2025 | 70.21 | 82.00 | 68.91 | 69.81 | 69.81 | -0.57% | 290,576 |
| Dec 17, 2025 | 58.51 | 70.21 | 64.00 | 70.21 | 70.21 | 20.00% | 170,610 |
| Dec 16, 2025 | 60.76 | 61.64 | 57.60 | 58.51 | 58.51 | -3.70% | 28,569 |
| Dec 15, 2025 | 55.68 | 61.90 | 55.00 | 60.76 | 60.76 | 9.12% | 64,975 |
| Dec 14, 2025 | 55.39 | 56.70 | 55.03 | 55.68 | 55.68 | 0.52% | 9,858 |
| Dec 11, 2025 | 56.50 | 57.20 | 55.05 | 55.39 | 55.39 | -1.96% | 9,944 |
| Dec 10, 2025 | 58.06 | 59.90 | 56.00 | 56.50 | 56.50 | -2.69% | 35,620 |
| Dec 9, 2025 | 55.01 | 60.00 | 55.00 | 58.06 | 58.06 | 5.54% | 32,555 |
| Dec 8, 2025 | 56.62 | 56.96 | 54.63 | 55.01 | 55.01 | -2.84% | 20,009 |
| Dec 7, 2025 | 56.62 | 56.62 | 54.50 | 56.62 | 56.62 | - | 3,543 |
| Dec 4, 2025 | 54.65 | 57.35 | 54.11 | 56.62 | 56.62 | 3.60% | 17,016 |
| Dec 3, 2025 | 54.83 | 56.00 | 53.70 | 54.65 | 54.65 | -0.33% | 10,895 |
| Dec 2, 2025 | 57.08 | 58.90 | 53.70 | 54.83 | 54.83 | -3.94% | 15,911 |
| Dec 1, 2025 | 57.00 | 59.00 | 55.00 | 57.08 | 57.08 | 0.14% | 14,431 |
| Nov 30, 2025 | 59.94 | 60.65 | 57.00 | 57.00 | 57.00 | -4.90% | 35,497 |
| Nov 27, 2025 | 59.94 | 60.10 | 57.77 | 59.94 | 59.94 | - | 4,169 |