Sidi Kerir Petrochemicals - SIDPEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 8.130 | 8.540 | 8.100 | 8.480 | 4.448 | 1,638,168 |
| 2022-04-27 | 7.840 | 8.160 | 7.800 | 8.130 | 4.264 | 1,860,574 |
| 2022-04-26 | 7.670 | 7.860 | 7.550 | 7.840 | 4.112 | 666,774 |
| 2022-04-21 | 7.360 | 7.710 | 7.360 | 7.670 | 4.023 | 518,221 |
| 2022-04-20 | 7.390 | 7.420 | 7.260 | 7.360 | 3.860 | 402,370 |
| 2022-04-19 | 7.390 | 7.520 | 7.350 | 7.390 | 3.876 | 532,001 |
| 2022-04-18 | 7.020 | 7.440 | 6.990 | 7.390 | 3.876 | 1,029,821 |
| 2022-04-17 | 7.200 | 7.380 | 6.930 | 7.020 | 3.682 | 1,553,539 |
| 2022-04-14 | 7.700 | 7.700 | 7.100 | 7.200 | 3.776 | 1,964,749 |
| 2022-04-13 | 7.800 | 7.900 | 7.660 | 7.700 | 4.039 | 541,686 |
| 2022-04-12 | 7.680 | 7.880 | 7.610 | 7.800 | 4.091 | 543,077 |
| 2022-04-11 | 8.010 | 8.010 | 7.640 | 7.680 | 4.028 | 917,290 |
| 2022-04-10 | 8.230 | 8.300 | 7.970 | 8.010 | 4.201 | 406,397 |
| 2022-04-07 | 8.550 | 8.600 | 8.160 | 8.230 | 4.317 | 1,647,284 |
| 2022-04-06 | 8.560 | 8.670 | 8.530 | 8.550 | 4.484 | 393,506 |
| 2022-04-05 | 8.720 | 8.850 | 8.500 | 8.560 | 4.490 | 754,482 |
| 2022-04-04 | 8.880 | 8.900 | 8.610 | 8.720 | 4.574 | 407,448 |
| 2022-04-03 | 8.700 | 8.910 | 8.650 | 8.880 | 4.658 | 398,640 |
| 2022-03-31 | 8.780 | 8.790 | 8.450 | 8.700 | 4.563 | 1,422,216 |
| 2022-03-30 | 8.850 | 9.130 | 8.710 | 8.780 | 4.605 | 994,540 |
| 2022-03-29 | 8.860 | 8.940 | 8.520 | 8.850 | 4.642 | 1,823,219 |
| 2022-03-28 | 9.440 | 9.520 | 8.750 | 8.860 | 4.647 | 3,436,134 |
| 2022-03-27 | 9.030 | 9.450 | 8.820 | 9.440 | 4.951 | 4,732,830 |
| 2022-03-24 | 8.600 | 9.160 | 8.600 | 9.030 | 4.736 | 6,823,897 |
| 2022-03-23 | 8.440 | 8.680 | 8.300 | 8.600 | 4.511 | 1,690,670 |
| 2022-03-22 | 8.420 | 8.740 | 8.400 | 8.440 | 4.427 | 4,443,029 |
| 2022-03-21 | 7.810 | 8.490 | 7.810 | 8.420 | 4.416 | 6,147,903 |
| 2022-03-20 | 7.760 | 7.880 | 7.710 | 7.810 | 4.096 | 480,136 |
| 2022-03-17 | 7.660 | 7.920 | 7.660 | 7.760 | 4.070 | 2,087,118 |
| 2022-03-16 | 7.320 | 7.700 | 7.320 | 7.660 | 4.018 | 2,032,867 |
| 2022-03-15 | 7.520 | 7.600 | 7.260 | 7.320 | 3.839 | 1,735,974 |
| 2022-03-14 | 7.550 | 7.620 | 7.500 | 7.520 | 3.944 | 626,378 |
| 2022-03-13 | 7.620 | 7.830 | 7.520 | 7.550 | 3.960 | 844,113 |
| 2022-03-10 | 7.810 | 7.810 | 7.620 | 7.620 | 3.997 | 674,717 |
| 2022-03-09 | 7.780 | 7.970 | 7.750 | 7.810 | 4.096 | 1,069,427 |
| 2022-03-08 | 7.870 | 7.930 | 7.670 | 7.780 | 4.081 | 1,036,739 |
| 2022-03-07 | 7.940 | 8.240 | 7.830 | 7.870 | 4.128 | 4,366,733 |
| 2022-03-06 | 7.810 | 8.060 | 7.810 | 7.940 | 4.164 | 3,855,021 |
| 2022-03-03 | 7.440 | 7.860 | 7.440 | 7.810 | 4.096 | 5,674,120 |
| 2022-03-02 | 7.380 | 7.470 | 7.300 | 7.440 | 3.902 | 780,403 |
| 2022-03-01 | 7.330 | 7.460 | 7.330 | 7.380 | 3.871 | 744,013 |
| 2022-02-28 | 7.330 | 7.350 | 7.170 | 7.330 | 3.845 | 685,268 |
| 2022-02-27 | 6.920 | 7.360 | 6.920 | 7.330 | 3.845 | 1,107,024 |
| 2022-02-24 | 7.340 | 7.340 | 6.860 | 6.920 | 3.630 | 1,138,551 |
| 2022-02-23 | 7.310 | 7.380 | 7.240 | 7.340 | 3.850 | 169,190 |
| 2022-02-22 | 7.350 | 7.350 | 7.150 | 7.310 | 3.834 | 897,829 |
| 2022-02-21 | 7.320 | 7.400 | 7.200 | 7.350 | 3.855 | 707,730 |
| 2022-02-20 | 7.490 | 7.490 | 7.300 | 7.320 | 3.839 | 542,455 |
| 2022-02-17 | 7.450 | 7.540 | 7.380 | 7.490 | 3.928 | 767,285 |
| 2022-02-16 | 7.440 | 7.640 | 7.430 | 7.450 | 3.907 | 856,070 |
| 2022-02-15 | 7.240 | 7.500 | 7.240 | 7.440 | 3.902 | 1,161,789 |
| 2022-02-14 | 7.220 | 7.330 | 7.100 | 7.240 | 3.797 | 963,447 |
| 2022-02-13 | 7.510 | 7.530 | 7.200 | 7.220 | 3.787 | 1,369,427 |
| 2022-02-10 | 7.650 | 7.700 | 7.480 | 7.510 | 3.939 | 671,271 |
| 2022-02-09 | 7.660 | 7.770 | 7.570 | 7.650 | 4.012 | 1,365,401 |
| 2022-02-08 | 7.600 | 7.750 | 7.600 | 7.660 | 4.018 | 1,634,451 |
| 2022-02-07 | 7.630 | 7.850 | 7.530 | 7.600 | 3.986 | 2,576,921 |
| 2022-02-06 | 7.430 | 7.660 | 7.430 | 7.630 | 4.002 | 1,508,451 |
| 2022-02-03 | 7.590 | 7.620 | 7.400 | 7.430 | 3.897 | 1,086,676 |
| 2022-02-02 | 7.430 | 7.640 | 7.430 | 7.590 | 3.981 | 1,689,792 |
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.