Saudi Egyptian Investment & Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	73.180	73.990	71.070	73.180	70.202	3,617
2025-01-19	73.180	74.900	72.530	73.180	70.202	1,291
2025-01-16	72.720	75.410	72.470	73.180	70.202	9,305
2025-01-15	74.610	75.790	72.080	72.720	69.761	6,359
2025-01-14	74.030	76.380	70.120	74.610	71.574	13,748
2025-01-13	80.090	80.100	70.200	74.030	71.018	38,537
2025-01-12	78.090	93.700	78.090	80.090	76.831	60,673
2025-01-09	65.080	78.090	65.080	78.090	74.912	25,811
2025-01-08	62.000	69.000	62.000	65.080	62.432	6,212
2025-01-06	62.000	62.800	62.000	62.000	59.477	1,000
2025-01-05	62.000	64.820	62.000	62.000	59.477	3,727
2025-01-02	62.000	62.500	61.810	62.000	59.477	358
2024-12-31	62.000	62.000	61.000	62.000	59.477	3,390
2024-12-30	64.820	64.820	61.000	62.000	59.477	6,859
2024-12-29	64.820	64.820	61.530	64.820	62.182	1,165
2024-12-26	64.820	64.820	61.110	64.820	62.182	857
2024-12-25	64.820	64.820	61.110	64.820	62.182	0
2024-12-24	64.820	64.820	61.160	64.820	62.182	130
2024-12-23	64.820	64.820	61.170	64.820	62.182	431
2024-12-22	64.820	64.820	62.050	64.820	62.182	170
2024-12-19	64.820	64.820	61.150	64.820	62.182	2,858
2024-12-18	64.820	64.820	62.000	64.820	62.182	1,983
2024-12-17	64.820	64.820	61.650	64.820	62.182	465
2024-12-16	64.820	64.820	64.820	64.820	62.182	0
2024-12-15	64.820	64.820	61.650	64.820	62.182	78
2024-12-12	64.820	64.820	64.820	64.820	62.182	0
2024-12-11	64.820	64.820	61.110	64.820	62.182	4,297
2024-12-10	64.820	64.820	61.110	64.820	62.182	1,371
2024-12-09	64.820	64.820	62.500	64.820	62.182	486
2024-12-08	64.820	64.820	62.620	64.820	62.182	340
2024-12-05	64.820	64.820	62.610	64.820	62.182	1,039
2024-12-04	64.820	64.820	62.500	64.820	62.182	627
2024-12-03	64.820	64.820	62.500	64.820	62.182	2,236
2024-12-02	64.820	64.900	62.410	64.820	62.182	855
2024-12-01	63.560	67.000	61.500	64.820	62.182	8,197
2024-11-28	63.560	63.770	61.130	63.560	60.974	1,063
2024-11-27	63.560	64.180	61.110	63.560	60.974	2,790
2024-11-26	63.560	63.890	62.250	63.560	60.974	2,242
2024-11-25	63.560	63.560	62.620	63.560	60.974	1,699
2024-11-24	65.700	65.700	62.720	63.560	60.974	5,307
2024-11-21	65.700	65.700	62.000	65.700	63.027	4,088
2024-11-20	65.730	67.000	63.310	65.700	63.027	5,785
2024-11-19	65.730	65.990	62.250	65.730	63.055	1,691
2024-11-18	65.920	70.000	64.320	65.730	63.055	5,032
2024-11-17	62.880	68.900	62.880	65.920	63.238	30,915
2024-11-14	62.880	63.670	62.370	62.880	60.321	2,074
2024-11-13	64.920	64.920	61.120	62.880	60.321	4,843
2024-11-12	69.040	70.000	63.510	64.920	62.278	12,560
2024-11-11	65.230	71.850	62.510	69.040	66.231	28,140
2024-11-10	60.320	69.640	59.590	65.230	62.576	12,321
2024-11-07	60.320	61.990	60.100	60.320	57.865	226
2024-11-06	63.570	63.570	59.010	60.320	57.865	5,562
2024-11-05	63.570	63.570	59.250	63.570	60.983	316
2024-11-04	63.570	63.570	62.230	63.570	60.983	721
2024-11-03	63.570	63.570	60.020	63.570	60.983	3,626
2024-10-31	63.570	63.570	59.200	63.570	60.983	94
2024-10-30	63.570	63.570	63.570	63.570	60.983	0
2024-10-29	63.570	63.570	59.000	63.570	60.983	218
2024-10-28	63.570	63.570	59.200	63.570	60.983	1,603
2024-10-27	63.570	63.570	61.000	63.570	60.983	100

← NewerPage 8 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.