Sidi Kerir Petrochemicals - SIDPEC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	16.450	16.690	16.270	16.450	8.628	2,151,083
2023-01-24	16.210	16.590	16.210	16.450	8.628	3,959,252
2023-01-23	16.090	16.460	15.950	16.210	8.502	4,423,032
2023-01-22	15.810	16.300	15.810	16.090	8.439	3,713,641
2023-01-19	15.760	16.080	15.220	15.810	8.292	3,730,467
2023-01-18	16.450	16.680	15.700	15.760	8.266	5,902,188
2023-01-17	16.660	16.970	16.400	16.450	8.628	4,879,110
2023-01-16	15.650	16.800	15.650	16.660	8.738	9,585,363
2023-01-15	15.600	15.970	15.550	15.650	8.208	3,556,556
2023-01-12	15.150	15.960	14.820	15.600	8.182	6,566,284
2023-01-11	14.980	16.000	14.850	15.150	7.946	8,448,053
2023-01-10	15.500	15.860	14.830	14.980	7.857	7,449,094
2023-01-09	15.430	16.160	15.400	15.500	8.130	8,048,093
2023-01-05	14.700	15.640	14.700	15.430	8.093	8,118,683
2023-01-04	13.610	14.750	12.750	14.700	7.710	10,473,829
2023-01-03	13.540	13.840	13.540	13.610	7.138	3,412,678
2023-01-02	13.120	13.590	13.080	13.540	7.102	3,485,814
2022-12-29	13.170	13.290	12.960	13.120	6.881	2,466,453
2022-12-28	13.110	13.260	13.030	13.170	6.907	2,242,501
2022-12-27	12.800	13.350	12.770	13.110	6.876	5,074,465
2022-12-26	12.320	12.940	12.320	12.800	6.713	2,942,913
2022-12-25	12.480	12.640	12.170	12.260	6.430	2,658,816
2022-12-22	12.800	13.050	12.360	12.480	6.546	4,187,926
2022-12-21	13.090	13.170	12.760	12.800	6.713	3,601,345
2022-12-20	13.440	13.800	13.080	13.090	6.866	4,900,230
2022-12-19	12.780	13.440	12.250	13.440	7.049	6,301,042
2022-12-18	13.090	13.150	12.520	12.780	6.703	4,890,416
2022-12-15	13.640	13.800	12.830	13.090	6.866	5,943,789
2022-12-14	14.060	14.270	13.610	13.640	7.154	8,027,540
2022-12-13	13.660	14.340	13.660	14.060	7.374	9,526,824
2022-12-12	12.850	13.770	12.680	13.660	7.165	10,679,647
2022-12-11	12.110	14.000	12.110	12.850	6.740	14,303,666
2022-12-08	11.250	12.270	11.130	12.110	6.352	10,508,544
2022-12-07	11.200	11.650	11.150	11.250	5.901	7,289,889
2022-12-06	10.260	11.280	10.260	11.200	5.874	10,818,137
2022-12-05	10.480	10.800	10.210	10.260	5.381	7,477,591
2022-12-04	9.680	10.570	9.680	10.480	5.497	8,946,763
2022-12-01	9.250	9.770	9.250	9.680	5.077	8,345,531
2022-11-30	9.370	9.450	9.120	9.250	4.852	4,986,849
2022-11-29	9.250	9.480	9.250	9.370	4.914	3,323,190
2022-11-28	9.220	9.450	9.200	9.250	4.852	6,836,317
2022-11-27	9.060	9.320	9.060	9.220	4.836	4,063,258
2022-11-24	8.990	9.240	8.940	9.060	4.752	3,304,878
2022-11-23	8.650	9.180	8.650	8.990	4.715	7,121,907
2022-11-22	8.590	8.670	8.530	8.650	4.537	709,253
2022-11-21	8.620	8.660	8.500	8.590	4.505	1,093,157
2022-11-20	8.650	8.770	8.600	8.620	4.521	1,332,662
2022-11-17	8.540	8.700	8.490	8.650	4.537	2,571,272
2022-11-16	8.400	8.550	8.400	8.540	4.479	2,853,717
2022-11-15	8.520	8.590	8.380	8.400	4.406	799,807
2022-11-14	8.550	8.660	8.410	8.520	4.469	3,792,098
2022-11-13	8.350	8.550	8.350	8.550	4.484	2,495,807
2022-11-10	8.210	8.400	8.160	8.350	4.380	1,597,462
2022-11-09	8.090	8.280	8.020	8.210	4.306	1,226,140
2022-11-08	8.250	8.350	8.050	8.090	4.243	2,193,570
2022-11-07	8.230	8.350	8.200	8.250	4.327	1,900,650
2022-11-06	8.080	8.270	8.080	8.230	4.317	1,107,109
2022-11-03	8.170	8.170	8.060	8.080	4.238	1,000,798
2022-11-02	8.300	8.350	8.100	8.170	4.285	1,543,038
2022-11-01	8.080	8.380	8.080	8.300	4.353	4,854,659

← NewerPage 16 of 21 · 1,216 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.