Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	68.870	69.770	64.000	64.720	60.803	12,261
2023-10-25	70.400	70.400	65.000	68.870	64.702	9,152
2023-10-24	70.400	70.400	63.330	70.400	66.139	4,260
2023-10-23	70.400	70.400	65.000	70.400	66.139	3,502
2023-10-22	63.350	71.000	61.300	70.400	66.139	9,084
2023-10-19	63.350	63.500	61.210	63.350	59.516	4,180
2023-10-18	63.350	63.350	61.000	63.350	59.516	4,002
2023-10-17	63.350	63.350	61.000	63.350	59.516	2,407
2023-10-16	63.350	63.350	58.900	63.350	59.516	4,068
2023-10-15	63.350	63.400	62.260	63.350	59.516	983
2023-10-12	63.350	64.630	61.130	63.350	59.516	1,598
2023-10-11	62.360	64.010	62.010	63.350	59.516	4,880
2023-10-10	59.690	64.000	59.690	62.360	58.586	5,331
2023-10-09	59.690	63.870	59.690	59.690	56.078	2,824
2023-10-08	63.200	64.800	52.010	59.690	56.078	6,282
2023-10-04	64.130	65.840	62.050	63.200	59.375	9,136
2023-10-03	66.220	66.220	63.030	64.130	60.249	7,183
2023-10-02	66.910	72.000	64.000	66.220	62.212	24,401
2023-10-01	66.620	70.000	58.900	66.910	62.861	25,547
2023-09-27	66.620	66.620	58.860	66.620	62.588	2,679
2023-09-26	66.620	66.620	60.120	66.620	62.588	4,179
2023-09-25	66.620	66.620	60.050	66.620	62.588	3,193
2023-09-24	66.620	66.620	60.000	66.620	62.588	4,082
2023-09-21	66.620	66.620	60.230	66.620	62.588	1,827
2023-09-20	66.620	66.620	60.020	66.620	62.588	3,669
2023-09-19	66.620	66.620	63.510	66.620	62.588	3,565
2023-09-18	65.470	68.290	65.000	66.620	62.588	6,489
2023-09-17	63.100	67.800	61.990	65.470	61.508	13,326
2023-09-14	63.100	63.100	61.510	63.100	59.281	1,696
2023-09-13	63.100	65.390	62.000	63.100	59.281	4,483
2023-09-12	64.380	65.500	62.090	63.100	59.281	6,994
2023-09-11	67.130	67.230	63.000	64.380	60.484	11,543
2023-09-10	67.130	68.000	63.340	67.130	63.067	3,687
2023-09-07	67.130	68.500	66.000	67.130	63.067	3,819
2023-09-06	67.420	71.870	66.060	67.130	63.067	9,913
2023-09-05	69.590	70.870	67.060	67.420	63.340	13,735
2023-09-04	75.100	75.100	65.000	69.590	65.378	18,386
2023-09-03	76.790	78.000	73.000	75.100	70.555	11,988
2023-08-31	76.790	78.800	75.210	76.790	72.143	2,983
2023-08-30	80.650	82.000	76.000	76.790	72.143	19,660
2023-08-29	81.160	86.330	80.000	80.650	75.769	47,119
2023-08-28	81.590	85.880	80.300	81.160	76.248	28,376
2023-08-27	81.990	87.400	80.000	81.590	76.652	39,349
2023-08-24	80.000	84.000	78.500	81.990	77.028	14,778
2023-08-23	74.890	81.300	74.890	80.000	75.158	25,964
2023-08-22	75.430	78.250	73.150	74.890	70.358	15,551
2023-08-21	76.780	81.200	75.010	75.430	70.865	24,525
2023-08-20	73.040	78.990	72.000	76.780	72.133	25,193
2023-08-17	66.150	74.990	64.700	73.040	68.620	31,687
2023-08-16	66.660	72.000	61.000	66.150	62.147	40,599
2023-08-15	57.650	67.000	48.500	66.660	62.626	39,546
2023-08-14	57.650	57.650	47.300	57.650	54.161	2,564
2023-08-13	57.650	57.650	46.120	57.650	54.161	1,290
2023-08-10	57.650	57.650	47.860	57.650	54.161	118
2023-08-09	57.650	57.650	47.850	57.650	54.161	311
2023-08-08	57.650	57.650	48.500	57.650	54.161	1,498
2023-08-07	57.650	57.650	47.850	57.650	54.161	1,740
2023-08-06	57.650	57.650	47.550	57.650	54.161	1,116
2023-08-03	57.650	57.650	46.120	57.650	54.161	4,245
2023-08-02	57.650	57.650	47.500	57.650	54.161	1,171

← NewerPage 13 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.