Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	171.69	173.40	168.11	168.43	166.75	16,434
2026-04-16	171.22	175.00	171.01	171.69	169.97	11,807
2026-04-15	171.49	177.00	170.00	171.22	169.51	19,518
2026-04-14	171.37	179.00	170.00	171.49	169.78	18,488
2026-04-09	169.65	184.77	169.65	171.37	169.66	59,636
2026-04-08	176.24	180.00	168.00	169.65	167.95	34,972
2026-04-07	162.57	187.99	162.57	176.24	174.48	150,520
2026-04-06	156.91	168.00	155.00	162.57	160.94	64,978
2026-04-05	156.62	164.48	152.25	156.91	155.34	64,446
2026-04-02	141.63	158.88	140.41	156.62	155.05	37,427
2026-04-01	141.63	143.00	140.30	141.63	140.21	1,352
2026-03-31	141.63	143.80	138.00	141.63	140.21	1,955
2026-03-30	143.64	143.64	140.55	141.63	140.21	2,206
2026-03-29	143.64	144.50	142.54	143.64	142.20	1,744
2026-03-26	143.64	145.89	143.01	143.64	142.20	1,579
2026-03-25	141.63	148.00	141.63	143.64	142.20	5,973
2026-03-24	141.63	144.84	141.50	141.63	140.21	626
2026-03-18	141.63	144.00	141.02	141.63	140.21	1,126
2026-03-17	141.63	144.00	140.20	141.63	140.21	1,344
2026-03-16	145.37	145.37	140.02	141.63	140.21	2,825
2026-03-15	145.37	145.37	142.20	145.37	143.92	1,559
2026-03-12	146.29	146.91	144.01	145.37	143.92	4,594
2026-03-11	141.42	151.00	141.42	146.29	144.83	4,680
2026-03-10	143.75	145.00	140.29	141.42	140.01	3,754
2026-03-09	139.89	144.70	139.51	143.75	142.31	4,241
2026-03-08	140.61	142.85	138.00	139.89	138.49	3,002
2026-03-05	140.61	141.01	140.00	140.61	139.20	860
2026-03-04	141.24	143.00	138.01	140.61	139.20	3,206
2026-03-03	141.24	144.41	140.00	141.24	139.83	598
2026-03-02	136.91	144.70	136.91	141.24	139.83	4,121
2026-03-01	145.08	145.08	126.00	136.91	135.54	3,841
2026-02-26	148.38	151.94	144.99	145.08	143.63	5,282
2026-02-25	150.48	153.00	145.05	148.38	146.90	2,119
2026-02-24	151.81	155.00	147.90	150.48	148.98	2,251
2026-02-23	152.48	157.85	144.65	151.81	150.29	20,574
2026-02-22	150.48	158.99	147.22	152.48	150.96	18,295
2026-02-19	152.97	153.90	149.00	150.48	148.98	2,921
2026-02-18	152.35	153.96	150.20	152.97	151.44	5,871
2026-02-17	152.58	153.00	150.55	152.35	150.83	2,950
2026-02-16	153.07	154.49	150.55	152.58	151.05	3,271
2026-02-15	151.73	154.69	151.73	153.07	151.54	2,388
2026-02-12	153.46	155.00	151.00	151.73	150.21	6,259
2026-02-11	155.23	155.23	153.00	153.46	151.93	3,966
2026-02-10	153.42	157.00	153.42	155.23	153.68	2,048
2026-02-09	157.19	159.00	150.12	153.42	151.89	5,245
2026-02-08	158.26	159.90	157.01	157.19	155.62	4,251
2026-02-05	157.92	159.95	157.04	158.26	156.68	4,150
2026-02-04	157.78	160.80	157.78	157.92	156.34	7,903
2026-02-03	158.92	161.00	156.00	157.78	156.20	13,802
2026-02-02	151.28	166.50	150.03	158.92	157.33	42,370
2026-02-01	153.66	154.66	150.00	151.28	149.77	4,274
2026-01-28	155.77	158.50	152.00	153.66	152.12	4,239
2026-01-27	155.49	159.00	155.00	155.77	154.21	5,457
2026-01-26	156.03	159.00	155.00	155.49	153.94	5,083
2026-01-25	160.17	165.40	155.00	156.03	154.47	16,761
2026-01-22	154.13	174.77	154.06	160.17	158.57	47,837
2026-01-21	155.02	157.00	154.00	154.13	152.59	7,091
2026-01-20	158.04	161.00	154.00	155.02	153.47	10,179
2026-01-19	159.91	163.00	153.01	158.04	156.46	15,274
2026-01-18	156.05	168.77	156.05	159.91	158.31	14,353

← NewerPage 3 of 5 · 243 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.