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
2024-03-05	0.990	1.016	0.970	0.972	0.972	6,011,251
2024-03-04	0.988	1.001	0.950	0.990	0.990	5,048,531
2024-02-29	0.969	0.989	0.935	0.979	0.979	6,312,308
2024-02-28	1.040	1.050	0.960	0.969	0.969	8,098,785
2024-02-27	1.071	1.090	1.033	1.040	1.040	9,234,564
2024-02-26	1.130	1.149	1.060	1.071	1.071	10,343,080
2024-02-22	1.040	1.085	1.030	1.069	1.069	13,869,850
2024-02-21	1.045	1.070	1.021	1.040	1.040	14,407,850
2024-02-20	1.010	1.080	1.010	1.045	1.045	22,729,561
2024-02-19	1.011	1.033	0.991	1.010	1.010	10,250,380
2024-02-15	0.933	0.970	0.933	0.946	0.946	17,509,930
2024-02-14	0.890	0.938	0.890	0.924	0.924	8,234,004
2024-02-13	0.885	0.896	0.877	0.886	0.886	3,393,960
2024-02-12	0.890	0.890	0.863	0.885	0.885	3,040,247
2024-02-08	0.900	0.920	0.898	0.905	0.905	5,979,885
2024-02-07	0.905	0.929	0.897	0.900	0.900	6,526,029
2024-02-06	0.893	0.950	0.890	0.905	0.905	10,777,670
2024-02-05	0.880	0.910	0.880	0.893	0.893	6,129,311
2024-02-01	0.850	0.890	0.811	0.884	0.884	7,049,895
2024-01-31	0.945	0.985	0.850	0.850	0.850	23,963,971
2024-01-30	0.909	0.945	0.909	0.945	0.945	12,678,370
2024-01-29	0.917	0.930	0.890	0.908	0.908	7,998,307
2024-01-24	0.871	0.889	0.863	0.870	0.870	8,163,204
2024-01-23	0.861	0.880	0.851	0.871	0.871	5,768,692
2024-01-22	0.876	0.892	0.860	0.861	0.861	4,306,604
2024-01-18	0.892	0.908	0.867	0.871	0.871	12,036,010
2024-01-17	0.882	0.929	0.880	0.892	0.892	13,951,220
2024-01-16	0.850	0.915	0.850	0.882	0.882	24,945,859
2024-01-15	0.805	0.870	0.805	0.842	0.842	17,621,131
2024-01-11	0.792	0.815	0.785	0.786	0.786	8,539,772
2024-01-10	0.781	0.819	0.780	0.792	0.792	7,895,070
2024-01-09	0.760	0.795	0.760	0.781	0.781	6,221,379
2024-01-08	0.759	0.769	0.750	0.756	0.756	3,756,488
2024-01-04	0.756	0.766	0.752	0.759	0.759	2,549,147
2024-01-03	0.753	0.770	0.753	0.756	0.756	2,170,757
2024-01-02	0.733	0.757	0.730	0.752	0.752	2,627,014
2023-12-28	0.720	0.737	0.719	0.720	0.720	5,140,037
2023-12-27	0.717	0.735	0.717	0.720	0.720	2,153,550
2023-12-26	0.733	0.742	0.711	0.717	0.717	2,661,261
2023-12-25	0.740	0.742	0.725	0.733	0.733	679,703
2023-12-21	0.773	0.794	0.761	0.765	0.765	1,194,057
2023-12-20	0.777	0.786	0.766	0.773	0.773	838,562
2023-12-19	0.795	0.805	0.775	0.777	0.777	1,878,065
2023-12-18	0.800	0.816	0.794	0.795	0.795	2,671,153
2023-12-14	0.799	0.810	0.781	0.791	0.791	4,665,326
2023-12-13	0.784	0.810	0.777	0.799	0.799	5,445,637
2023-12-12	0.767	0.795	0.754	0.784	0.784	3,974,648
2023-12-11	0.789	0.789	0.760	0.767	0.767	2,971,601
2023-12-07	0.787	0.797	0.751	0.789	0.789	3,780,797
2023-12-06	0.806	0.814	0.780	0.787	0.787	3,864,471
2023-12-05	0.821	0.827	0.804	0.806	0.806	4,528,064
2023-12-04	0.816	0.830	0.816	0.821	0.821	1,955,740
2023-11-30	0.822	0.840	0.801	0.806	0.806	5,035,083
2023-11-29	0.796	0.858	0.795	0.822	0.822	9,277,700
2023-11-28	0.788	0.806	0.780	0.796	0.796	4,571,342
2023-11-27	0.770	0.810	0.770	0.788	0.788	3,876,797
2023-11-23	0.774	0.785	0.763	0.767	0.767	3,672,234
2023-11-22	0.768	0.799	0.760	0.774	0.774	8,252,319
2023-11-21	0.700	0.770	0.700	0.768	0.768	12,478,000
2023-11-20	0.715	0.723	0.700	0.700	0.700	2,372,986

← NewerPage 10 of 17 · 1,008 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.