Sidi Kerir Petrochemicals - SIDPEC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	7.430	7.640	7.430	7.590	3.981	1,689,792
2022-02-01	7.240	7.460	7.240	7.430	3.897	1,036,973
2022-01-31	7.230	7.300	7.100	7.240	3.797	840,371
2022-01-30	7.210	7.320	7.200	7.230	3.792	589,075
2022-01-26	7.290	7.320	7.190	7.210	3.782	837,065
2022-01-25	7.250	7.370	7.250	7.290	3.824	1,017,587
2022-01-24	7.230	7.470	7.230	7.250	3.803	1,922,273
2022-01-23	7.470	7.500	7.210	7.230	3.792	903,909
2022-01-20	7.470	7.560	7.420	7.470	3.918	623,185
2022-01-19	7.570	7.640	7.420	7.470	3.918	673,276
2022-01-18	7.530	7.630	7.500	7.570	3.970	604,832
2022-01-17	7.450	7.640	7.450	7.530	3.950	861,187
2022-01-16	7.630	7.650	7.410	7.450	3.907	932,216
2022-01-13	7.740	7.890	7.610	7.630	4.002	1,573,727
2022-01-12	7.740	7.930	7.720	7.740	4.060	1,907,722
2022-01-11	7.850	7.900	7.680	7.740	4.060	772,429
2022-01-10	7.840	7.920	7.800	7.850	4.117	662,457
2022-01-09	7.880	7.970	7.810	7.840	4.112	614,172
2022-01-05	7.730	8.040	7.730	7.880	4.133	4,009,447
2022-01-04	7.590	7.880	7.590	7.730	4.054	2,324,566
2022-01-03	7.800	7.800	7.550	7.590	3.981	2,321,667
2022-01-02	7.800	7.900	7.750	7.800	4.091	1,213,017
2021-12-30	7.760	7.850	7.690	7.800	4.091	1,787,336
2021-12-29	7.800	7.860	7.730	7.760	4.070	1,548,042
2021-12-28	7.620	7.820	7.610	7.800	4.091	2,802,737
2021-12-27	7.410	7.790	7.400	7.620	3.997	5,173,150
2021-12-26	7.170	7.500	7.170	7.410	3.886	3,249,807
2021-12-23	7.070	7.220	7.070	7.170	3.761	804,805
2021-12-22	7.010	7.140	7.010	7.070	3.708	768,442
2021-12-21	6.970	7.170	6.970	7.010	3.677	1,107,979
2021-12-20	7.120	7.120	6.900	6.970	3.656	1,013,574
2021-12-19	7.140	7.230	7.110	7.120	3.734	561,447
2021-12-16	7.040	7.250	7.040	7.140	3.745	1,085,330
2021-12-15	7.120	7.190	7.010	7.040	3.692	789,472
2021-12-14	7.270	7.300	7.060	7.120	3.734	1,202,573
2021-12-13	7.280	7.380	7.250	7.270	3.813	1,172,212
2021-12-12	7.270	7.390	7.200	7.280	3.818	1,556,361
2021-12-09	7.130	7.340	7.120	7.270	3.813	1,524,062
2021-12-08	6.990	7.210	6.920	7.130	3.740	1,211,147
2021-12-07	6.910	7.280	6.910	6.990	3.666	2,821,035
2021-12-06	6.820	7.020	6.760	6.910	3.624	1,257,736
2021-12-05	6.790	6.900	6.750	6.820	3.577	390,458
2021-12-02	6.850	6.950	6.760	6.790	3.561	927,423
2021-12-01	6.780	6.900	6.750	6.850	3.593	846,588
2021-11-30	6.610	6.830	6.580	6.780	3.556	1,281,022
2021-11-29	6.570	6.650	6.570	6.610	3.467	664,116
2021-11-28	6.800	6.800	6.450	6.570	3.446	1,071,760
2021-11-25	6.680	6.830	6.680	6.800	3.567	1,051,111
2021-11-24	6.680	6.710	6.640	6.680	3.504	765,575
2021-11-23	6.630	6.790	6.630	6.680	3.504	1,060,569
2021-11-22	6.540	6.650	6.460	6.630	3.477	850,670
2021-11-21	6.630	6.690	6.480	6.540	3.430	1,223,637
2021-11-18	6.440	6.690	6.440	6.630	3.477	2,400,630
2021-11-17	6.470	6.600	6.330	6.440	3.378	1,774,908
2021-11-16	6.890	6.890	6.400	6.470	3.394	3,249,787
2021-11-15	7.000	7.070	6.870	6.890	3.614	1,326,296
2021-11-14	7.100	7.190	6.950	7.000	3.671	1,785,724
2021-11-11	7.030	7.280	7.030	7.100	3.724	3,414,552
2021-11-10	7.220	7.340	6.870	7.030	3.687	3,226,265
2021-11-09	7.430	7.520	7.190	7.220	3.787	1,910,450

← NewerPage 20 of 21 · 1,217 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.