Sidi Kerir Petrochemicals - SIDPEC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	32.000	32.480	30.650	30.970	19.833	759,864
2024-04-21	31.750	32.900	31.750	32.000	20.493	2,238,474
2024-04-18	34.900	35.000	30.610	31.750	20.332	4,702,375
2024-04-17	34.740	35.500	34.110	34.900	22.350	3,669,604
2024-04-16	34.400	35.100	33.510	34.740	22.247	2,571,796
2024-04-15	33.150	34.800	32.910	34.400	22.029	3,322,333
2024-04-08	33.000	33.380	32.320	33.150	21.229	2,748,390
2024-04-07	32.110	33.690	32.110	33.000	21.133	3,306,526
2024-04-04	30.250	32.560	30.250	32.110	20.563	4,364,839
2024-04-03	29.590	30.400	29.030	30.250	19.372	2,398,204
2024-04-02	28.500	30.350	28.500	29.590	18.949	4,088,523
2024-04-01	26.680	28.850	26.680	28.500	18.251	2,523,933
2024-03-31	27.210	27.730	26.010	26.680	17.086	1,974,476
2024-03-28	27.420	27.510	26.320	27.210	17.425	1,284,104
2024-03-27	28.250	28.250	27.170	27.420	17.560	1,384,686
2024-03-26	27.980	28.520	27.970	28.250	18.091	2,927,159
2024-03-25	27.230	28.780	27.060	27.980	17.918	3,837,688
2024-03-24	27.710	28.140	26.800	27.230	17.438	2,277,064
2024-03-21	25.530	27.800	24.410	27.710	17.745	3,086,542
2024-03-20	26.000	26.700	25.520	25.530	16.349	2,812,522
2024-03-19	25.520	26.000	24.210	26.000	16.650	3,257,399
2024-03-18	27.480	27.480	23.220	25.520	16.343	3,970,719
2024-03-17	28.300	29.000	27.250	27.480	17.598	2,122,052
2024-03-14	28.400	28.980	26.030	28.300	18.123	7,416,475
2024-03-13	30.690	30.990	27.600	28.400	18.187	5,965,849
2024-03-12	33.000	33.000	29.930	30.690	19.654	6,018,061
2024-03-11	33.690	35.250	32.810	33.000	21.133	5,004,006
2024-03-10	32.300	33.800	31.780	33.690	21.575	6,618,231
2024-03-07	33.000	34.000	31.000	32.300	20.685	3,818,993
2024-03-06	30.850	36.950	30.850	33.000	21.133	7,618,445
2024-03-05	31.360	32.330	30.800	30.850	19.756	3,101,792
2024-03-04	29.430	31.360	29.430	31.360	20.083	2,885,241
2024-03-03	30.150	30.150	29.300	29.430	18.847	1,171,473
2024-02-29	29.350	30.800	29.050	30.150	19.308	2,230,429
2024-02-28	30.050	31.590	29.000	29.350	18.795	5,148,400
2024-02-27	30.640	31.650	30.010	30.050	19.244	4,924,310
2024-02-26	31.730	33.600	30.640	30.640	19.622	4,715,179
2024-02-25	39.410	39.410	31.530	31.730	20.320	8,604,375
2024-02-22	39.100	39.740	39.100	39.410	25.238	552,467
2024-02-21	39.180	39.670	38.800	39.100	25.039	774,684
2024-02-20	39.770	40.280	39.050	39.180	25.090	1,321,829
2024-02-19	40.180	40.900	39.560	39.770	25.468	1,139,272
2024-02-18	39.470	40.700	39.000	40.180	25.731	1,641,615
2024-02-15	39.940	40.960	39.270	39.470	25.276	1,885,096
2024-02-14	38.810	41.090	38.810	39.940	25.577	1,284,557
2024-02-13	39.000	40.100	38.800	38.810	24.854	1,240,575
2024-02-12	40.000	40.000	38.000	39.000	24.975	1,668,391
2024-02-11	40.610	41.300	39.120	40.000	25.616	1,465,700
2024-02-08	41.400	42.000	39.500	40.610	26.006	1,876,391
2024-02-07	36.700	42.400	36.700	41.400	26.512	4,187,275
2024-02-06	38.600	39.940	36.250	36.700	23.502	2,251,549
2024-02-05	37.560	40.000	37.560	38.600	24.719	1,876,990
2024-02-04	41.510	41.600	37.400	37.560	24.053	4,972,602
2024-02-01	39.800	41.510	35.310	41.510	26.583	2,525,928
2024-01-31	43.900	44.780	38.000	39.800	25.488	2,264,215
2024-01-30	43.200	45.000	42.200	43.900	28.113	2,180,385
2024-01-29	41.500	46.990	41.500	43.200	27.665	4,413,634
2024-01-28	35.500	42.600	35.500	41.500	26.576	6,221,719
2024-01-24	35.450	35.770	35.000	35.500	22.734	628,087
2024-01-23	36.500	36.510	35.070	35.450	22.702	980,388

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-27	0.5000 EGP
2024-05-27	0.5000 EGP
2023-05-15	0.4000 EGP
2020-07-20	0.1500 EGP
2019-05-27	0.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.