Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	70.380	72.490	69.210	70.380	66.121	4,135
2024-01-21	68.220	72.590	67.500	70.380	66.121	1,200,543
2024-01-18	68.610	70.300	67.000	68.220	64.091	9,946
2024-01-17	67.410	71.500	67.280	68.610	64.458	4,749
2024-01-16	67.410	71.370	67.410	67.410	63.330	3,055
2024-01-15	67.410	68.600	66.510	67.410	63.330	2,658
2024-01-14	67.410	68.670	66.140	67.410	63.330	1,631
2024-01-11	63.230	69.500	63.230	67.410	63.330	10,360
2024-01-10	63.230	65.700	63.230	63.230	59.403	1,222
2024-01-09	63.230	65.900	63.230	63.230	59.403	1,490
2024-01-08	63.230	65.990	63.230	63.230	59.403	937
2024-01-04	63.230	66.000	63.230	63.230	59.403	3,869
2024-01-03	63.230	64.990	63.230	63.230	59.403	278
2024-01-02	63.230	64.900	63.230	63.230	59.403	1,754
2023-12-31	63.230	65.490	63.050	63.230	59.403	1,741
2023-12-28	65.630	65.630	63.000	63.230	59.403	5,477
2023-12-27	65.630	65.630	64.520	65.630	61.658	56
2023-12-26	65.630	65.630	63.150	65.630	61.658	2,026
2023-12-25	65.630	65.630	64.000	65.630	61.658	4,606
2023-12-24	65.630	66.000	64.060	65.630	61.658	2,533
2023-12-21	65.630	65.980	65.000	65.630	61.658	2,511
2023-12-20	65.630	65.750	65.000	65.630	61.658	492
2023-12-19	66.630	66.630	65.000	65.630	61.658	12,514
2023-12-18	65.210	68.900	65.210	66.630	62.598	7,240
2023-12-17	65.210	67.900	65.210	65.210	61.263	4,035
2023-12-14	65.350	66.800	65.000	65.210	61.263	7,850
2023-12-13	65.350	67.890	65.350	65.350	61.395	3,079
2023-12-12	65.540	68.000	65.000	65.350	61.395	7,688
2023-12-11	67.820	67.820	64.000	65.540	61.573	8,139
2023-12-10	68.950	70.690	66.520	67.820	63.715	10,722
2023-12-07	71.100	71.340	68.500	68.950	64.777	8,709
2023-12-06	71.540	72.900	70.110	71.100	66.797	9,024
2023-12-05	70.230	72.470	68.600	71.540	67.210	6,410
2023-12-04	70.230	71.000	68.010	70.230	65.980	2,688
2023-12-03	70.230	70.950	68.010	70.230	65.980	2,850
2023-11-30	70.230	71.500	67.990	70.230	65.980	2,759
2023-11-29	70.230	71.000	69.520	70.230	65.980	2,201
2023-11-28	72.390	72.700	69.500	70.230	65.980	8,203
2023-11-27	73.720	74.000	70.040	72.390	68.009	4,791
2023-11-26	73.700	76.170	73.000	73.720	69.258	8,090
2023-11-23	70.150	78.000	70.150	73.700	69.240	33,167
2023-11-22	70.080	71.990	69.020	70.150	65.904	4,369
2023-11-21	72.320	73.980	70.000	70.080	65.839	11,857
2023-11-20	65.050	78.000	64.040	72.320	67.943	35,281
2023-11-19	65.050	66.490	65.050	65.050	61.113	737
2023-11-16	67.090	67.900	64.020	65.050	61.113	7,330
2023-11-15	65.400	67.090	65.200	67.090	63.030	1,326
2023-11-14	67.090	68.950	65.060	65.400	61.442	2,010
2023-11-13	67.090	69.600	65.020	67.090	63.030	2,740
2023-11-12	67.840	69.000	65.000	67.090	63.030	5,093
2023-11-09	64.330	69.690	64.330	67.840	63.734	7,242
2023-11-08	64.330	66.990	63.030	64.330	60.437	3,830
2023-11-07	63.640	66.000	62.120	64.330	60.437	8,196
2023-11-06	63.640	66.950	63.640	63.640	59.788	2,956
2023-11-05	63.640	67.790	63.640	63.640	59.788	3,538
2023-11-02	63.640	65.000	63.640	63.640	59.788	2,965
2023-11-01	65.920	65.920	63.110	63.640	59.788	7,109
2023-10-31	70.510	70.510	65.000	65.920	61.930	6,477
2023-10-30	70.510	72.380	66.150	70.510	66.243	4,151
2023-10-29	64.720	72.500	64.720	70.510	66.243	12,636

← NewerPage 12 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.