Sidi Kerir Petrochemicals - SIDPEC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.930	21.140	20.870	21.110	16.484	1,524,149
2024-10-23	21.200	21.400	20.900	20.930	16.343	2,352,693
2024-10-22	20.770	21.580	20.770	21.200	16.554	3,764,251
2024-10-21	20.650	20.800	20.350	20.770	16.219	2,501,932
2024-10-20	21.250	21.380	20.650	20.650	16.125	2,412,622
2024-10-17	21.610	21.720	21.250	21.250	16.593	2,350,080
2024-10-16	21.760	22.050	21.500	21.610	16.874	2,275,074
2024-10-15	21.880	22.200	21.730	21.760	16.992	2,615,987
2024-10-14	22.000	22.270	21.520	21.880	17.085	1,296,289
2024-10-13	22.500	22.500	21.650	22.000	17.179	1,582,699
2024-10-10	23.200	23.200	22.440	22.500	17.569	2,594,175
2024-10-09	27.500	27.980	27.400	27.530	17.914	2,457,680
2024-10-08	27.800	28.060	26.600	27.500	17.895	2,530,364
2024-10-07	27.780	28.370	27.780	27.800	18.090	2,191,272
2024-10-03	27.650	27.800	27.560	27.780	18.077	1,138,700
2024-10-02	28.250	28.250	27.510	27.650	17.992	2,857,309
2024-10-01	28.430	28.660	28.200	28.250	18.383	1,677,012
2024-09-30	28.210	28.680	28.210	28.430	18.500	2,626,585
2024-09-29	28.050	28.400	28.050	28.210	18.357	1,100,838
2024-09-26	28.360	28.580	28.000	28.050	18.253	2,487,284
2024-09-25	27.830	28.790	27.830	28.360	18.454	2,837,856
2024-09-24	27.260	28.050	27.260	27.830	18.110	3,793,924
2024-09-23	27.530	27.650	27.230	27.260	17.739	890,843
2024-09-22	27.310	27.620	27.120	27.530	17.914	1,238,599
2024-09-19	27.010	27.460	27.010	27.310	17.771	1,256,796
2024-09-18	27.000	27.270	26.850	27.010	17.576	1,027,064
2024-09-17	26.600	27.380	26.500	27.000	17.569	3,078,313
2024-09-16	26.690	26.800	26.600	26.600	17.309	1,706,606
2024-09-12	26.900	27.280	26.600	26.690	17.368	1,843,422
2024-09-11	27.250	27.490	26.700	26.900	17.504	3,285,448
2024-09-10	27.830	28.200	27.250	27.250	17.732	2,392,126
2024-09-09	28.050	28.250	27.810	27.830	18.110	2,573,475
2024-09-08	28.720	28.870	28.050	28.050	18.253	2,592,226
2024-09-05	28.600	29.200	28.480	28.720	18.689	4,094,544
2024-09-04	28.960	28.960	28.350	28.600	18.611	2,826,923
2024-09-03	29.030	29.460	28.860	28.960	18.845	4,834,682
2024-09-02	29.390	30.200	28.900	29.030	18.890	10,482,339
2024-09-01	28.400	29.550	28.400	29.390	19.125	9,162,906
2024-08-29	28.660	28.820	28.240	28.400	18.480	2,361,721
2024-08-28	28.600	28.900	28.400	28.660	18.650	2,760,265
2024-08-27	28.240	28.660	28.150	28.600	18.611	3,492,322
2024-08-26	28.810	28.900	28.180	28.240	18.376	1,449,876
2024-08-25	28.240	29.120	28.240	28.810	18.747	2,839,269
2024-08-22	28.500	28.640	28.100	28.240	18.376	1,904,191
2024-08-21	29.150	29.290	28.340	28.500	18.546	4,364,862
2024-08-20	28.250	29.270	28.250	29.150	18.969	5,460,329
2024-08-19	28.420	28.700	27.920	28.250	18.383	3,174,235
2024-08-18	29.060	29.350	28.350	28.420	18.493	4,691,471
2024-08-15	27.740	29.350	27.740	29.060	18.910	13,283,223
2024-08-14	26.610	27.840	26.610	27.740	18.051	5,693,025
2024-08-13	26.610	27.200	26.360	26.610	17.316	1,865,391
2024-08-12	26.700	27.400	26.600	26.610	17.316	4,418,152
2024-08-11	25.630	26.750	25.630	26.700	17.374	4,312,434
2024-08-08	25.850	25.980	25.610	25.630	16.678	1,623,855
2024-08-07	25.740	26.200	25.620	25.850	16.821	2,132,902
2024-08-06	25.270	26.290	25.270	25.740	16.750	2,175,765
2024-08-05	26.120	26.120	24.290	25.270	16.444	2,729,268
2024-08-04	27.200	27.200	26.010	26.120	16.997	1,447,298
2024-08-01	27.570	27.860	27.180	27.200	17.700	2,139,544
2024-07-31	27.300	27.610	27.200	27.570	17.940	2,064,419

← NewerPage 9 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.