Elsaeed Contracting& Real Estate Investment Company SCCD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	1.680	1.770	1.520	1.540	1.540	106,698,304
2026-10-15	1.510	1.710	1.500	1.670	1.670	137,480,272
2026-10-14	1.420	1.470	1.400	1.430	1.430	12,214,584
2026-10-13	1.440	1.470	1.340	1.400	1.400	14,527,824
2026-10-12	1.490	1.500	1.420	1.440	1.440	11,699,550
2026-10-11	1.560	1.570	1.490	1.490	1.490	11,064,192
2026-10-07	1.570	1.590	1.550	1.550	1.550	7,748,928
2026-10-06	1.610	1.650	1.570	1.570	1.570	15,759,423
2026-10-05	1.630	1.630	1.550	1.600	1.600	16,513,128
2026-10-04	1.570	1.630	1.550	1.620	1.620	24,695,230
2026-10-01	1.500	1.570	1.490	1.560	1.560	21,679,982
2026-09-30	1.440	1.480	1.370	1.480	1.480	20,490,654
2026-09-29	1.450	1.490	1.410	1.430	1.430	16,114,913
2026-09-28	1.480	1.520	1.420	1.450	1.450	19,619,128
2026-09-27	1.600	1.620	1.470	1.470	1.470	19,738,928
2026-09-24	1.630	1.630	1.510	1.560	1.560	25,053,804
2026-09-23	1.690	1.700	1.610	1.620	1.620	26,436,112
2026-09-22	1.780	1.800	1.690	1.690	1.690	39,943,408
2026-09-21	1.810	1.860	1.730	1.770	1.770	51,289,332
2026-09-20	1.800	1.810	1.770	1.770	1.770	17,437,442
2026-09-17	1.800	1.820	1.760	1.770	1.770	13,374,109
2026-09-16	1.700	1.830	1.690	1.790	1.790	37,093,784
2026-09-15	1.690	1.710	1.660	1.690	1.690	7,544,471
2026-09-14	1.740	1.750	1.680	1.690	1.690	7,808,216
2026-09-13	1.760	1.780	1.740	1.740	1.740	9,349,786
2026-09-10	1.750	1.770	1.730	1.750	1.750	5,767,745
2026-09-09	1.760	1.770	1.720	1.730	1.730	7,322,324
2026-09-08	1.810	1.830	1.740	1.760	1.760	14,754,796
2026-09-07	1.780	1.830	1.760	1.810	1.810	31,864,756
2026-09-06	1.710	1.770	1.690	1.760	1.760	29,196,028
2026-09-03	1.700	1.730	1.660	1.690	1.690	28,682,180
2026-09-02	1.750	1.800	1.690	1.700	1.700	51,816,072
2026-09-01	1.850	1.860	1.740	1.760	1.760	59,475,272
2026-08-31	1.980	1.990	1.800	1.840	1.840	47,231,248
2026-08-30	2.050	2.090	1.960	1.970	1.970	42,340,816
2026-08-26	2.010	2.140	1.980	2.040	2.040	56,770,136
2026-08-25	2.100	2.100	1.960	1.990	1.990	25,871,844
2026-08-24	2.230	2.250	2.080	2.090	2.090	10,748,863
2026-08-23	2.170	2.240	2.100	2.200	2.200	23,965,772
2026-08-20	2.060	2.140	1.950	2.090	2.090	16,578,602
2026-08-19	2.260	2.310	2.060	2.060	2.060	16,819,276
2026-08-18	2.440	2.460	2.230	2.270	2.270	16,501,178
2026-08-17	2.490	2.560	2.420	2.440	2.440	5,380,301
2026-08-16	2.560	2.590	2.450	2.490	2.490	4,389,400
2026-08-13	2.670	2.690	2.560	2.560	2.560	5,149,342
2026-08-12	2.770	2.800	2.640	2.670	2.670	4,903,404
2026-08-11	2.820	2.870	2.700	2.770	2.770	7,770,916
2026-08-10	2.740	2.820	2.690	2.820	2.820	7,405,585
2026-08-09	2.630	2.740	2.560	2.740	2.740	5,147,600
2026-08-06	2.650	2.760	2.500	2.630	2.630	7,200,287
2026-08-05	2.690	2.820	2.630	2.650	2.650	14,333,313
2026-08-04	2.450	2.710	2.410	2.690	2.690	25,526,912
2026-08-03	2.460	2.550	2.430	2.450	2.450	8,911,891
2026-08-02	2.300	2.460	2.300	2.460	2.460	16,428,344
2026-07-30	2.320	2.390	2.220	2.300	2.300	12,769,025
2026-07-29	2.410	2.420	2.230	2.320	2.320	29,073,576
2026-07-28	2.560	2.620	2.390	2.410	2.410	23,992,352
2026-07-27	2.540	2.740	2.510	2.560	2.560	26,192,914
2026-07-26	2.450	2.530	2.370	2.530	2.530	12,972,425
2026-07-22	2.410	2.470	2.310	2.430	2.430	16,521,837

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.