Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	78.890	78.890	75.070	78.890	78.101	3,019
2025-07-27	76.240	79.400	76.110	78.890	78.101	5,372
2025-07-23	78.580	79.000	76.000	76.240	75.478	4,168
2025-07-22	78.580	79.750	77.170	78.580	77.794	635
2025-07-21	81.370	81.370	77.100	78.580	77.794	7,491
2025-07-20	75.150	82.880	75.000	81.370	80.556	12,915
2025-07-17	75.150	76.780	74.000	75.150	74.399	1,044
2025-07-16	75.150	76.870	75.000	75.150	74.399	3,562
2025-07-15	75.150	75.960	75.000	75.150	74.399	1,333
2025-07-14	75.150	76.800	74.210	75.150	74.399	3,205
2025-07-13	75.150	76.750	74.030	75.150	74.399	1,892
2025-07-10	75.150	76.840	75.020	75.150	74.399	663
2025-07-09	75.150	75.150	75.000	75.150	74.399	385
2025-07-07	75.150	76.980	75.000	75.150	74.399	1,040
2025-07-06	74.160	77.300	74.000	75.150	74.399	4,099
2025-07-02	74.160	77.400	73.200	74.160	73.418	1,870
2025-07-01	77.140	77.140	72.730	74.160	73.418	7,889
2025-06-30	77.140	77.140	75.310	77.140	76.369	3,620
2025-06-29	77.140	77.590	76.000	77.140	76.369	2,717
2025-06-25	77.390	78.780	76.100	77.140	76.369	10,783
2025-06-24	77.390	79.340	77.000	77.390	76.616	3,723
2025-06-23	76.920	80.700	73.570	77.390	76.616	6,525
2025-06-22	76.920	79.000	72.150	76.920	76.151	3,884
2025-06-19	79.140	86.000	75.020	76.920	76.151	20,984
2025-06-18	72.900	81.000	70.000	79.140	78.349	20,950
2025-06-17	81.530	81.530	70.100	72.900	72.171	8,530
2025-06-16	81.530	81.530	75.000	81.530	80.715	1,303
2025-06-15	81.530	81.530	75.010	81.530	80.715	1,093
2025-06-12	81.530	81.530	77.000	81.530	80.715	1,275
2025-06-11	81.530	82.500	78.500	81.530	80.715	1,888
2025-06-10	81.530	82.940	80.000	81.530	80.715	2,574
2025-06-04	76.330	85.000	76.330	81.530	80.715	21,471
2025-06-03	73.350	77.900	73.350	76.330	75.567	5,570
2025-06-02	73.350	76.480	73.350	73.350	72.617	721
2025-06-01	73.350	75.000	73.000	73.350	72.617	1,656
2025-05-29	73.350	76.330	71.050	73.350	72.617	3,122
2025-05-28	73.350	73.800	71.600	73.350	72.617	727
2025-05-27	73.350	73.880	71.070	73.350	72.617	1,111
2025-05-26	73.350	73.350	71.030	73.350	72.617	1,544
2025-05-25	73.350	74.250	73.320	73.350	72.617	564
2025-05-22	73.350	75.750	72.000	73.350	72.617	1,798
2025-05-21	73.350	73.350	71.650	73.350	72.617	1,230
2025-05-20	73.350	74.000	71.200	73.350	72.617	1,534
2025-05-19	73.350	73.490	70.700	73.350	72.617	3,799
2025-05-18	73.900	74.900	72.000	73.350	72.617	6,003
2025-05-15	75.070	75.770	73.170	73.900	73.161	4,172
2025-05-14	73.990	76.500	73.990	75.070	74.319	4,484
2025-05-13	79.790	79.880	72.520	73.990	73.250	17,251
2025-05-12	77.160	81.990	77.160	79.790	78.992	41,852
2025-05-11	87.840	94.950	77.000	77.160	76.388	92,529
2025-05-08	73.200	87.840	73.200	87.840	86.962	71,194
2025-05-07	73.200	74.500	73.000	73.200	72.468	3,453
2025-05-06	76.050	76.050	71.750	73.200	72.468	15,869
2025-05-05	76.050	76.060	73.160	76.050	75.290	3,840
2025-05-04	77.710	81.000	76.000	76.050	75.290	35,144
2025-04-30	78.820	80.000	76.000	77.710	76.933	35,276
2025-04-29	69.110	82.930	68.890	78.820	78.032	119,061
2025-04-28	69.110	69.110	67.000	69.110	68.419	207
2025-04-27	66.580	70.900	66.580	69.110	68.419	4,529
2025-04-23	66.000	68.970	66.000	66.580	65.914	5,168

← NewerPage 6 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.