Sidi Kerir Petrochemicals - SIDPEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 7.350 | 7.730 | 7.350 | 7.600 | 3.986 | 4,862,619 |
| 2022-08-04 | 7.160 | 7.400 | 7.160 | 7.350 | 3.855 | 2,941,890 |
| 2022-08-03 | 7.130 | 7.250 | 7.130 | 7.160 | 3.755 | 1,421,581 |
| 2022-08-02 | 7.160 | 7.220 | 7.100 | 7.130 | 3.740 | 1,286,848 |
| 2022-08-01 | 7.230 | 7.440 | 7.130 | 7.160 | 3.755 | 4,275,203 |
| 2022-07-31 | 7.100 | 7.290 | 7.100 | 7.230 | 3.792 | 3,195,276 |
| 2022-07-28 | 7.090 | 7.170 | 7.070 | 7.100 | 3.724 | 659,882 |
| 2022-07-27 | 7.110 | 7.220 | 7.060 | 7.090 | 3.719 | 1,057,535 |
| 2022-07-26 | 7.070 | 7.220 | 7.040 | 7.110 | 3.729 | 1,210,849 |
| 2022-07-25 | 7.200 | 7.220 | 7.050 | 7.070 | 3.708 | 1,193,527 |
| 2022-07-24 | 7.220 | 7.320 | 7.130 | 7.200 | 3.776 | 681,051 |
| 2022-07-21 | 7.020 | 7.320 | 7.020 | 7.220 | 3.787 | 2,606,543 |
| 2022-07-20 | 6.770 | 7.150 | 6.770 | 7.020 | 3.682 | 2,646,723 |
| 2022-07-19 | 6.840 | 6.840 | 6.680 | 6.770 | 3.551 | 1,112,450 |
| 2022-07-18 | 6.860 | 6.950 | 6.820 | 6.840 | 3.588 | 1,494,289 |
| 2022-07-17 | 6.940 | 7.080 | 6.830 | 6.860 | 3.598 | 430,103 |
| 2022-07-07 | 6.900 | 7.050 | 6.900 | 6.940 | 3.640 | 183,189 |
| 2022-07-06 | 6.930 | 7.000 | 6.870 | 6.900 | 3.619 | 210,195 |
| 2022-07-05 | 6.880 | 7.020 | 6.850 | 6.930 | 3.635 | 618,645 |
| 2022-07-04 | 7.000 | 7.090 | 6.850 | 6.880 | 3.609 | 677,598 |
| 2022-07-03 | 7.230 | 7.350 | 6.840 | 7.000 | 3.671 | 714,796 |
| 2022-06-29 | 7.070 | 7.270 | 7.000 | 7.230 | 3.792 | 481,780 |
| 2022-06-28 | 7.450 | 7.450 | 6.930 | 7.070 | 3.708 | 771,541 |
| 2022-06-27 | 7.510 | 7.600 | 7.340 | 7.450 | 3.907 | 545,808 |
| 2022-06-26 | 7.500 | 7.610 | 7.490 | 7.510 | 3.939 | 164,674 |
| 2022-06-23 | 7.600 | 7.620 | 7.470 | 7.500 | 3.934 | 358,710 |
| 2022-06-22 | 7.690 | 7.720 | 7.520 | 7.600 | 3.986 | 410,124 |
| 2022-06-21 | 7.670 | 7.800 | 7.670 | 7.690 | 4.033 | 259,656 |
| 2022-06-20 | 7.570 | 7.700 | 7.500 | 7.670 | 4.023 | 397,451 |
| 2022-06-19 | 7.680 | 7.680 | 7.560 | 7.570 | 3.970 | 191,108 |
| 2022-06-16 | 7.750 | 7.800 | 7.630 | 7.680 | 4.028 | 321,561 |
| 2022-06-15 | 7.750 | 7.850 | 7.720 | 7.750 | 4.065 | 550,306 |
| 2022-06-14 | 7.750 | 7.870 | 7.700 | 7.750 | 4.065 | 1,035,193 |
| 2022-06-13 | 8.070 | 8.110 | 7.710 | 7.750 | 4.065 | 1,742,702 |
| 2022-06-12 | 8.120 | 8.180 | 7.940 | 8.070 | 4.233 | 440,344 |
| 2022-06-09 | 8.210 | 8.290 | 8.050 | 8.120 | 4.259 | 412,497 |
| 2022-06-08 | 7.670 | 8.250 | 7.670 | 8.210 | 4.306 | 1,414,651 |
| 2022-06-07 | 7.580 | 7.750 | 7.580 | 7.670 | 4.023 | 134,369 |
| 2022-06-06 | 7.610 | 7.660 | 7.560 | 7.580 | 3.976 | 191,479 |
| 2022-06-05 | 7.590 | 7.630 | 7.550 | 7.610 | 3.991 | 203,701 |
| 2022-06-02 | 7.660 | 7.660 | 7.480 | 7.590 | 3.981 | 288,346 |
| 2022-06-01 | 7.690 | 7.770 | 7.640 | 7.660 | 4.018 | 392,641 |
| 2022-05-31 | 7.640 | 7.770 | 7.640 | 7.690 | 4.033 | 158,240 |
| 2022-05-30 | 7.540 | 7.750 | 7.510 | 7.640 | 4.007 | 145,205 |
| 2022-05-29 | 7.710 | 7.770 | 7.490 | 7.540 | 3.955 | 161,187 |
| 2022-05-26 | 7.790 | 7.790 | 7.600 | 7.710 | 4.044 | 227,226 |
| 2022-05-25 | 7.830 | 7.890 | 7.700 | 7.790 | 4.086 | 333,525 |
| 2022-05-24 | 7.840 | 7.910 | 7.780 | 7.830 | 4.107 | 354,536 |
| 2022-05-23 | 7.820 | 7.950 | 7.810 | 7.840 | 4.112 | 289,415 |
| 2022-05-22 | 7.880 | 7.950 | 7.800 | 7.820 | 4.102 | 162,116 |
| 2022-05-19 | 8.040 | 8.040 | 7.850 | 7.880 | 4.133 | 553,250 |
| 2022-05-18 | 8.000 | 8.100 | 7.990 | 8.040 | 4.217 | 330,362 |
| 2022-05-17 | 8.050 | 8.200 | 7.990 | 8.000 | 4.196 | 232,054 |
| 2022-05-16 | 7.960 | 8.090 | 7.830 | 8.050 | 4.222 | 418,973 |
| 2022-05-15 | 8.040 | 8.250 | 7.930 | 7.960 | 4.175 | 617,780 |
| 2022-05-12 | 8.310 | 8.310 | 7.920 | 8.040 | 4.217 | 915,708 |
| 2022-05-11 | 8.030 | 8.350 | 8.030 | 8.310 | 4.358 | 1,054,519 |
| 2022-05-10 | 8.220 | 8.220 | 8.000 | 8.030 | 4.212 | 496,928 |
| 2022-05-09 | 8.440 | 8.530 | 8.170 | 8.220 | 4.311 | 810,523 |
| 2022-05-08 | 8.480 | 8.580 | 8.200 | 8.440 | 4.427 | 867,179 |
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.