Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57.650	57.650	48.930	57.650	54.161	168
2023-07-31	57.650	57.650	48.910	57.650	54.161	38
2023-07-30	57.650	57.650	48.810	57.650	54.161	487
2023-07-27	57.650	57.650	49.010	57.650	54.161	615
2023-07-26	57.650	57.650	48.500	57.650	54.161	676
2023-07-25	57.650	57.650	50.170	57.650	54.161	406
2023-07-24	57.650	57.650	50.060	57.650	54.161	474
2023-07-19	57.650	57.650	50.850	57.650	54.161	1,611
2023-07-18	57.650	57.650	50.650	57.650	54.161	1,300
2023-07-17	57.650	57.650	50.540	57.650	54.161	877
2023-07-16	57.650	57.650	50.600	57.650	54.161	2,578
2023-07-13	57.650	57.650	52.180	57.650	54.161	1,327
2023-07-12	57.650	57.650	51.940	57.650	54.161	2,000
2023-07-11	57.650	57.650	51.270	57.650	54.161	4,465
2023-07-10	57.650	59.500	54.250	57.650	54.161	4,266
2023-07-09	56.720	65.000	54.060	57.650	54.161	11,295
2023-07-06	47.560	57.070	47.560	56.720	53.287	9,418
2023-07-05	47.560	49.000	44.950	47.560	44.682	4,999
2023-07-04	47.560	47.560	43.000	47.560	44.682	884
2023-06-26	47.560	47.560	47.560	47.560	44.682	0
2023-06-25	47.560	47.560	43.710	47.560	44.682	815
2023-06-22	47.560	47.560	43.800	47.560	44.682	158
2023-06-21	47.560	47.560	43.500	47.560	44.682	2,024
2023-06-20	47.560	47.560	44.000	47.560	44.682	2,612
2023-06-19	47.560	47.560	43.610	47.560	44.682	1,190
2023-06-18	47.560	47.560	43.600	47.560	44.682	865
2023-06-15	47.560	47.560	44.000	47.560	44.682	751
2023-06-14	47.560	47.560	43.760	47.560	44.682	998
2023-06-13	47.560	47.560	43.600	47.560	44.682	4,975
2023-06-12	47.560	47.560	44.120	47.560	44.682	863
2023-06-11	47.560	47.560	44.510	47.560	44.682	741
2023-06-08	47.560	47.560	44.040	47.560	44.682	995
2023-06-07	47.560	47.560	44.680	47.560	44.682	269
2023-06-06	47.560	47.560	44.180	47.560	44.682	1,125
2023-06-05	47.560	47.560	45.530	47.560	44.682	75
2023-06-04	47.560	47.560	45.520	47.560	44.682	1,911
2023-06-01	47.560	47.560	45.500	47.560	44.682	2,277
2023-05-31	47.560	47.560	45.020	47.560	44.682	1,278
2023-05-30	47.560	47.560	45.530	47.560	44.682	434
2023-05-29	47.560	47.560	45.520	47.560	44.682	3,050
2023-05-28	47.560	47.560	43.040	47.560	44.682	2,696
2023-05-25	47.560	47.560	44.860	47.560	44.682	657
2023-05-24	47.560	47.560	43.500	47.560	44.682	1,286
2023-05-23	47.560	47.560	44.050	47.560	44.682	470
2023-05-22	47.560	47.560	41.020	47.560	44.682	2,327
2023-05-21	47.560	47.560	46.290	47.560	44.682	830
2023-05-18	47.560	47.790	46.280	47.560	44.682	3,628
2023-05-17	47.560	48.290	46.130	47.560	44.682	394
2023-05-16	47.560	47.560	46.050	47.560	44.682	4,027
2023-05-15	47.560	50.000	47.560	47.560	44.682	1,059
2023-05-14	47.560	50.500	47.540	47.560	44.682	5,413
2023-05-11	50.990	50.990	46.350	47.560	44.682	6,353
2023-05-10	50.990	50.990	46.300	50.990	47.904	3,108
2023-05-09	50.990	50.990	46.010	50.990	47.904	2,114
2023-05-08	50.990	50.990	46.030	50.990	47.904	2,367
2023-05-07	50.990	50.990	45.650	50.990	47.904	1,705
2023-05-03	50.990	50.990	46.260	50.990	47.904	2,615
2023-05-02	50.990	50.990	46.900	50.990	47.904	1,659
2023-05-01	50.990	50.990	47.000	50.990	47.904	4,196
2023-04-30	50.990	50.990	48.150	50.990	47.904	4,807

← NewerPage 14 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.