Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	55.020	55.020	49.250	50.990	47.904	8,348
2023-04-26	55.020	55.020	50.500	55.020	51.690	2,445
2023-04-19	55.020	55.020	51.500	55.020	50.281	5,119
2023-04-18	55.020	55.020	50.510	55.020	50.281	4,440
2023-04-13	55.020	55.020	50.530	55.020	50.281	2,059
2023-04-12	55.020	56.320	50.260	55.020	50.281	3,711
2023-04-11	55.020	55.020	50.260	55.020	50.281	2,696
2023-04-10	55.020	55.020	50.810	55.020	50.281	555
2023-04-09	55.020	55.020	50.800	55.020	50.281	1,212
2023-04-06	55.020	55.020	50.100	55.020	50.281	3,258
2023-04-05	55.020	55.020	50.350	55.020	50.281	1,254
2023-04-04	55.020	55.020	50.130	55.020	50.281	2,885
2023-04-03	55.020	55.020	50.020	55.020	50.281	1,964
2023-04-02	55.020	55.020	51.000	55.020	50.281	756
2023-03-30	55.020	55.020	50.090	55.020	50.281	364
2023-03-29	55.020	55.020	50.620	55.020	50.281	584
2023-03-28	55.020	55.020	49.010	55.020	50.281	1,672
2023-03-27	55.020	55.020	50.700	55.020	50.281	922
2023-03-26	55.020	55.020	50.000	55.020	50.281	1,092
2023-03-23	55.020	55.020	51.100	55.020	50.281	58
2023-03-22	55.020	58.490	50.010	55.020	50.281	4,529
2023-03-21	55.020	55.020	52.040	55.020	50.281	961
2023-03-20	55.020	55.020	48.660	55.020	50.281	1,393
2023-03-19	55.020	55.020	48.110	55.020	50.281	1,234
2023-03-16	55.020	55.020	47.000	55.020	50.281	942
2023-03-15	68.230	68.230	54.590	55.020	50.281	6,222
2023-03-14	68.230	68.230	54.590	68.230	62.353	4,299
2023-03-13	68.230	68.230	54.630	68.230	62.353	1,786
2023-03-12	68.230	68.230	60.010	68.230	62.353	1,920
2023-03-09	68.230	68.230	61.230	68.230	62.353	1,372
2023-03-08	68.230	68.230	62.000	68.230	62.353	1,068
2023-03-07	68.230	68.230	65.500	68.230	62.353	2,997
2023-03-06	66.660	68.880	65.020	68.230	62.353	8,553
2023-03-05	61.100	67.750	61.100	66.660	60.918	6,854
2023-03-02	61.100	63.250	61.000	61.100	55.837	1,133
2023-03-01	61.100	63.970	58.810	61.100	55.837	2,495
2023-02-28	61.960	63.000	58.800	61.100	55.837	5,421
2023-02-27	61.960	61.960	56.740	61.960	56.623	2,692
2023-02-26	61.960	61.960	57.020	61.960	56.623	1,896
2023-02-23	61.960	62.000	52.400	61.960	56.623	5,162
2023-02-22	61.960	61.960	54.500	61.960	56.623	5,040
2023-02-21	61.960	62.500	52.000	61.960	56.623	4,699
2023-02-20	61.960	63.090	60.070	61.960	56.623	1,609
2023-02-19	61.960	63.320	60.000	61.960	56.623	1,464
2023-02-16	61.960	62.990	60.000	61.960	56.623	2,510
2023-02-15	61.960	64.830	61.000	61.960	56.623	3,036
2023-02-14	65.680	67.400	60.000	61.960	56.623	5,778
2023-02-13	65.680	68.300	64.000	65.680	60.023	2,123
2023-02-12	65.680	68.550	65.680	65.680	60.023	1,377
2023-02-09	65.680	69.990	65.680	65.680	60.023	2,936
2023-02-08	65.680	71.000	65.680	65.680	60.023	3,044
2023-02-07	65.680	75.200	63.100	65.680	60.023	3,460
2023-02-06	65.680	67.970	62.100	65.680	60.023	2,837
2023-02-05	71.180	76.730	61.250	65.680	60.023	6,767
2023-02-02	81.100	81.100	71.000	71.180	65.049	4,746
2023-02-01	69.500	83.400	69.500	81.100	74.115	11,527
2023-01-31	57.920	69.500	57.920	69.500	63.514	13,485
2023-01-30	57.920	68.000	57.920	57.920	52.931	3,060
2023-01-29	48.390	58.060	48.390	57.920	52.931	6,383
2023-01-25	48.390	52.470	48.390	48.390	44.222	1,252

← NewerPage 15 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.