Saudi Egyptian Investment & Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 193.00 | 225.00 | 193.00 | 199.11 | 199.11 | 34,339 |
| 2026-10-15 | 197.67 | 203.00 | 180.30 | 192.40 | 192.40 | 4,617 |
| 2026-10-14 | 197.67 | 210.81 | 195.00 | 197.67 | 197.67 | 1,151 |
| 2026-10-13 | 210.19 | 219.00 | 173.10 | 197.67 | 197.67 | 8,280 |
| 2026-10-12 | 222.54 | 224.00 | 209.00 | 210.19 | 210.19 | 3,280 |
| 2026-10-11 | 233.00 | 233.00 | 220.21 | 222.54 | 222.54 | 6,318 |
| 2026-10-07 | 242.56 | 245.90 | 231.60 | 233.37 | 233.37 | 5,257 |
| 2026-10-06 | 242.52 | 259.00 | 233.30 | 242.56 | 242.56 | 45,076 |
| 2026-10-05 | 237.21 | 249.90 | 227.01 | 242.52 | 242.52 | 11,674 |
| 2026-10-04 | 226.76 | 240.00 | 222.00 | 237.21 | 237.21 | 5,640 |
| 2026-10-01 | 213.11 | 231.98 | 213.11 | 226.76 | 226.76 | 3,199 |
| 2026-09-30 | 218.01 | 221.90 | 200.00 | 212.28 | 212.28 | 2,554 |
| 2026-09-29 | 215.07 | 225.87 | 215.00 | 218.01 | 218.01 | 1,755 |
| 2026-09-28 | 220.01 | 228.86 | 211.15 | 215.07 | 215.07 | 2,602 |
| 2026-09-27 | 226.15 | 245.90 | 218.02 | 226.19 | 226.19 | 5,908 |
| 2026-09-24 | 230.00 | 231.50 | 222.10 | 226.15 | 226.15 | 3,755 |
| 2026-09-23 | 244.90 | 246.74 | 229.00 | 230.49 | 230.49 | 5,860 |
| 2026-09-22 | 233.90 | 250.00 | 230.03 | 239.40 | 239.40 | 17,284 |
| 2026-09-21 | 242.00 | 244.60 | 228.50 | 229.32 | 229.32 | 4,959 |
| 2026-09-20 | 242.60 | 248.99 | 236.26 | 241.17 | 241.17 | 3,406 |
| 2026-09-17 | 248.35 | 253.70 | 242.00 | 242.86 | 242.86 | 5,415 |
| 2026-09-16 | 230.56 | 267.00 | 230.50 | 248.30 | 248.30 | 44,551 |
| 2026-09-15 | 247.15 | 248.89 | 228.13 | 230.62 | 230.62 | 6,578 |
| 2026-09-14 | 254.40 | 254.48 | 247.24 | 247.68 | 247.68 | 4,486 |
| 2026-09-13 | 252.76 | 255.00 | 250.02 | 250.59 | 250.59 | 3,612 |
| 2026-09-10 | 253.00 | 259.50 | 252.10 | 252.74 | 252.74 | 2,431 |
| 2026-09-09 | 256.11 | 260.00 | 252.50 | 252.66 | 252.66 | 7,491 |
| 2026-09-08 | 259.00 | 265.49 | 255.00 | 256.11 | 256.11 | 6,402 |
| 2026-09-07 | 262.00 | 264.90 | 257.50 | 258.77 | 258.77 | 4,732 |
| 2026-09-06 | 262.00 | 266.50 | 261.10 | 261.66 | 261.66 | 3,863 |
| 2026-09-03 | 260.01 | 267.99 | 257.12 | 263.83 | 263.83 | 9,793 |
| 2026-09-02 | 263.97 | 268.00 | 258.10 | 260.01 | 260.01 | 2,407 |
| 2026-09-01 | 265.00 | 265.00 | 256.14 | 259.47 | 259.47 | 1,183 |
| 2026-08-31 | 271.00 | 271.90 | 260.00 | 260.25 | 260.25 | 6,029 |
| 2026-08-30 | 261.00 | 274.75 | 259.11 | 271.05 | 271.05 | 7,429 |
| 2026-08-26 | 265.00 | 267.99 | 256.01 | 259.10 | 259.10 | 3,928 |
| 2026-08-25 | 263.01 | 268.76 | 263.01 | 264.04 | 264.04 | 3,862 |
| 2026-08-24 | 265.00 | 268.88 | 263.03 | 264.71 | 264.71 | 3,830 |
| 2026-08-23 | 269.00 | 269.70 | 262.00 | 262.27 | 262.27 | 4,051 |
| 2026-08-20 | 266.48 | 268.00 | 261.67 | 263.41 | 263.41 | 4,483 |
| 2026-08-19 | 274.80 | 274.80 | 261.00 | 266.48 | 266.48 | 7,409 |
| 2026-08-18 | 272.01 | 277.45 | 270.21 | 271.73 | 271.73 | 7,371 |
| 2026-08-17 | 278.11 | 285.00 | 270.01 | 272.01 | 272.01 | 20,210 |
| 2026-08-16 | 278.04 | 289.40 | 277.28 | 278.11 | 278.11 | 8,388 |
| 2026-08-13 | 276.06 | 291.00 | 276.06 | 278.04 | 278.04 | 13,488 |
| 2026-08-12 | 271.83 | 293.00 | 270.17 | 276.06 | 276.06 | 47,692 |
| 2026-08-11 | 269.50 | 280.00 | 266.01 | 271.83 | 271.83 | 23,823 |
| 2026-08-10 | 269.49 | 272.99 | 269.00 | 269.50 | 269.50 | 10,804 |
| 2026-08-09 | 266.93 | 275.00 | 266.93 | 269.49 | 269.49 | 12,307 |
| 2026-08-06 | 263.55 | 275.00 | 263.55 | 266.93 | 266.93 | 14,510 |
| 2026-08-05 | 264.32 | 275.00 | 262.61 | 263.55 | 263.55 | 13,484 |
| 2026-08-04 | 268.64 | 283.80 | 262.00 | 264.32 | 264.32 | 47,066 |
| 2026-08-03 | 258.35 | 295.00 | 252.00 | 268.64 | 268.64 | 118,168 |
| 2026-08-02 | 252.45 | 272.50 | 252.45 | 258.35 | 258.35 | 41,883 |
| 2026-07-30 | 247.07 | 285.00 | 242.10 | 252.45 | 252.45 | 248,221 |
| 2026-07-29 | 245.41 | 254.02 | 244.00 | 247.07 | 247.07 | 33,710 |
| 2026-07-28 | 245.21 | 252.00 | 245.03 | 245.41 | 245.41 | 15,275 |
| 2026-07-27 | 245.75 | 249.50 | 244.01 | 245.21 | 245.21 | 9,463 |
| 2026-07-26 | 243.24 | 254.98 | 243.01 | 245.75 | 245.75 | 32,913 |
| 2026-07-22 | 241.46 | 249.00 | 240.01 | 243.24 | 243.24 | 7,194 |
Page 1 of 3 · 121 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.