Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	62.660	63.990	61.050	62.660	60.110	177
2024-04-21	62.660	63.250	61.000	62.660	60.110	1,466
2024-04-18	62.660	63.700	62.000	62.660	60.110	2,368
2024-04-17	72.570	72.570	60.250	62.660	60.110	6,919
2024-04-16	72.570	72.570	62.050	72.570	69.617	893
2024-04-15	72.570	72.570	60.000	72.570	69.617	4,287
2024-04-08	72.570	72.570	60.000	72.570	69.617	3,667
2024-04-07	72.570	72.570	60.040	72.570	69.617	315
2024-04-04	72.570	72.570	60.000	72.570	69.617	250
2024-04-03	72.570	72.570	59.710	72.570	69.617	289
2024-04-02	72.570	72.570	59.880	72.570	69.617	196
2024-04-01	72.570	72.570	59.280	72.570	69.617	155
2024-03-31	72.570	72.570	59.140	72.570	69.617	795
2024-03-28	72.570	72.570	58.700	72.570	69.617	1,522
2024-03-27	72.570	72.570	62.000	72.570	68.178	1,711
2024-03-26	72.570	72.570	61.400	72.570	68.178	1,932
2024-03-25	72.570	72.570	61.290	72.570	68.178	697
2024-03-24	72.570	72.570	61.000	72.570	68.178	644
2024-03-21	72.570	72.570	60.630	72.570	68.178	500
2024-03-20	72.570	72.570	60.610	72.570	68.178	880
2024-03-19	72.570	72.570	60.000	72.570	68.178	2,200
2024-03-18	72.570	72.570	62.000	72.570	68.178	2,059
2024-03-17	72.570	72.570	63.100	72.570	68.178	4,099
2024-03-14	72.570	72.570	72.570	72.570	68.178	0
2024-03-13	72.570	72.570	61.020	72.570	68.178	2,223
2024-03-12	72.570	72.570	67.000	72.570	68.178	1,984
2024-03-11	72.570	72.570	66.200	72.570	68.178	262
2024-03-10	72.570	72.570	69.000	72.570	68.178	494
2024-03-07	72.570	72.570	66.580	72.570	68.178	530
2024-03-06	72.570	72.570	66.120	72.570	68.178	2,280
2024-03-05	72.570	87.080	67.520	72.570	68.178	3,787
2024-03-04	72.570	72.570	67.020	72.570	68.178	2,086
2024-03-03	72.570	72.570	67.400	72.570	68.178	1,881
2024-02-29	72.570	72.570	67.250	72.570	68.178	759
2024-02-28	72.570	72.570	67.060	72.570	68.178	2,895
2024-02-27	72.570	72.570	68.010	72.570	68.178	2,337
2024-02-26	72.570	72.570	67.020	72.570	68.178	1,412
2024-02-25	72.570	72.570	68.000	72.570	68.178	2,937
2024-02-22	73.800	73.800	71.120	72.570	68.178	5,010
2024-02-21	70.730	75.000	70.100	73.800	69.334	7,699
2024-02-20	69.930	71.000	69.910	70.730	66.449	5,413
2024-02-19	68.140	70.840	68.140	69.930	65.698	4,322
2024-02-18	68.140	70.800	67.000	68.140	64.016	2,176
2024-02-15	68.140	69.890	68.140	68.140	64.016	296
2024-02-14	68.140	69.590	68.000	68.140	64.016	690
2024-02-13	68.140	68.800	67.230	68.140	64.016	1,768
2024-02-12	68.140	69.350	67.000	68.140	64.016	2,076
2024-02-11	68.140	69.780	68.140	68.140	64.016	1,954
2024-02-08	68.140	70.000	68.000	68.140	64.016	971
2024-02-07	68.140	69.980	67.400	68.140	64.016	2,298
2024-02-06	68.140	71.000	67.800	68.140	64.016	3,246
2024-02-05	68.140	71.000	67.050	68.140	64.016	2,923
2024-02-04	68.140	70.490	67.010	68.140	64.016	3,301
2024-02-01	70.930	70.930	66.000	68.140	64.016	4,412
2024-01-31	70.930	73.000	66.000	70.930	66.637	4,252
2024-01-30	70.930	72.000	70.140	70.930	66.637	4,168
2024-01-29	74.760	75.000	70.000	70.930	66.637	7,286
2024-01-28	72.470	77.000	72.470	74.760	70.235	9,992
2024-01-24	70.710	77.000	69.000	72.470	68.084	23,698
2024-01-23	70.380	71.500	69.600	70.710	66.431	4,401

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 EGP
2025-03-19	2.0000 EGP
2024-03-28	1.5000 EGP
2023-04-26	1.5000 EGP
2022-04-18	1.5000 EGP
2021-04-26	2.0000 EGP
2020-04-27	2.2500 EGP
2019-04-22	2.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.