Sidi Kerir Petrochemicals - SIDPEC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	20.590	20.840	20.330	20.400	15.930	1,049,547
2025-01-19	20.700	20.950	20.550	20.590	16.078	1,945,430
2025-01-16	20.200	21.000	20.200	20.700	16.164	4,380,750
2025-01-15	19.700	20.400	19.450	20.200	15.773	2,887,196
2025-01-14	19.800	20.000	19.030	19.700	15.383	2,110,692
2025-01-13	20.380	20.750	19.650	19.800	15.461	3,589,292
2025-01-12	19.390	20.400	18.950	20.380	15.914	5,861,049
2025-01-09	18.740	19.400	18.650	19.390	15.141	2,107,921
2025-01-08	19.000	19.120	18.600	18.740	14.633	1,136,329
2025-01-06	19.290	19.340	18.700	19.000	14.836	1,628,417
2025-01-05	19.330	19.540	19.200	19.290	15.063	1,164,349
2025-01-02	19.250	19.450	19.110	19.330	15.094	1,505,842
2024-12-31	17.920	19.640	17.920	19.250	15.032	6,084,835
2024-12-30	18.200	18.300	17.850	17.920	13.993	1,786,798
2024-12-29	18.600	18.810	18.200	18.200	14.212	1,070,501
2024-12-26	18.820	18.940	18.590	18.600	14.524	851,544
2024-12-25	18.700	18.940	18.590	18.820	14.696	0
2024-12-24	19.030	19.130	18.500	18.700	14.602	2,077,461
2024-12-23	19.590	19.610	19.000	19.030	14.860	1,862,037
2024-12-22	19.670	19.780	19.550	19.590	15.297	999,178
2024-12-19	19.500	19.770	19.310	19.670	15.360	1,534,184
2024-12-18	19.880	20.100	19.490	19.500	15.227	1,839,647
2024-12-17	20.070	20.100	19.850	19.880	15.524	1,203,511
2024-12-16	20.180	20.300	20.000	20.070	15.672	1,583,763
2024-12-15	20.300	20.380	20.130	20.180	15.758	741,315
2024-12-12	20.300	20.440	20.250	20.300	15.852	909,775
2024-12-11	20.300	20.450	20.270	20.300	15.852	566,685
2024-12-10	20.550	20.600	20.280	20.300	15.852	1,165,225
2024-12-09	20.700	20.800	20.530	20.550	16.047	780,368
2024-12-08	20.700	20.920	20.700	20.700	16.164	969,614
2024-12-05	20.490	20.800	20.490	20.700	16.164	982,109
2024-12-04	20.550	20.690	20.450	20.490	16.000	670,690
2024-12-03	20.650	20.830	20.500	20.550	16.047	1,341,565
2024-12-02	20.750	20.900	20.620	20.650	16.125	948,247
2024-12-01	20.610	20.990	20.610	20.750	16.203	1,495,070
2024-11-28	20.200	20.830	20.100	20.610	16.094	2,194,696
2024-11-27	20.550	20.800	20.150	20.200	15.773	1,983,222
2024-11-26	20.200	20.700	20.040	20.550	16.047	2,253,689
2024-11-25	20.530	20.640	19.930	20.200	15.773	1,968,862
2024-11-24	20.700	20.810	20.530	20.530	16.031	1,225,316
2024-11-21	20.710	20.810	20.660	20.700	16.164	1,100,926
2024-11-20	20.750	21.000	20.620	20.710	16.172	1,659,645
2024-11-19	20.900	20.940	20.670	20.750	16.203	1,142,711
2024-11-18	21.120	21.250	20.870	20.900	16.320	1,802,870
2024-11-17	21.300	21.370	21.010	21.120	16.492	1,605,069
2024-11-14	21.300	21.420	21.260	21.300	16.632	1,888,622
2024-11-13	21.320	21.440	21.250	21.300	16.632	1,598,754
2024-11-12	21.510	21.560	21.180	21.320	16.648	2,374,437
2024-11-11	21.300	21.800	21.300	21.510	16.796	3,217,237
2024-11-10	21.130	21.460	21.130	21.300	16.632	2,030,699
2024-11-07	20.820	21.250	20.820	21.130	16.500	3,634,025
2024-11-06	20.710	21.000	20.710	20.820	16.258	2,248,987
2024-11-05	20.970	21.060	20.650	20.710	16.172	3,383,702
2024-11-04	21.150	21.240	20.910	20.970	16.375	2,167,868
2024-11-03	21.000	21.340	21.000	21.150	16.515	3,682,766
2024-10-31	20.640	21.500	20.640	21.000	16.398	4,960,997
2024-10-30	20.760	20.870	20.600	20.640	16.117	1,885,217
2024-10-29	20.900	20.970	20.720	20.760	16.211	2,078,409
2024-10-28	21.100	21.240	20.880	20.900	16.320	1,858,285
2024-10-27	21.110	21.380	21.030	21.100	16.476	2,221,094

← NewerPage 8 of 21 · 1,212 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.