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
2023-11-16	0.712	0.732	0.711	0.716	0.716	3,759,397
2023-11-15	0.719	0.727	0.710	0.712	0.712	3,787,123
2023-11-14	0.712	0.736	0.712	0.719	0.719	6,874,236
2023-11-13	0.700	0.732	0.700	0.710	0.710	12,490,230
2023-11-09	0.670	0.686	0.670	0.678	0.678	6,997,627
2023-11-08	0.674	0.688	0.666	0.670	0.670	6,613,979
2023-11-07	0.660	0.677	0.660	0.674	0.674	6,880,969
2023-11-06	0.645	0.665	0.645	0.658	0.658	4,074,005
2023-11-02	0.637	0.650	0.637	0.643	0.643	974,351
2023-11-01	0.647	0.649	0.632	0.636	0.636	1,344,204
2023-10-31	0.657	0.664	0.640	0.647	0.647	3,048,026
2023-10-30	0.655	0.664	0.653	0.657	0.657	3,285,715
2023-10-26	0.630	0.648	0.630	0.640	0.640	7,527,453
2023-10-25	0.613	0.636	0.613	0.630	0.630	7,362,150
2023-10-24	0.612	0.624	0.612	0.612	0.612	3,386,532
2023-10-23	0.614	0.624	0.610	0.612	0.612	2,748,849
2023-10-19	0.603	0.607	0.595	0.600	0.600	1,363,325
2023-10-18	0.606	0.613	0.600	0.603	0.603	2,387,406
2023-10-17	0.596	0.610	0.591	0.606	0.606	1,984,095
2023-10-16	0.600	0.602	0.592	0.596	0.596	1,053,489
2023-10-12	0.591	0.597	0.588	0.591	0.591	2,490,334
2023-10-11	0.590	0.592	0.587	0.591	0.591	900,396
2023-10-10	0.590	0.598	0.585	0.590	0.590	379,270
2023-10-09	0.575	0.597	0.575	0.590	0.590	841,863
2023-10-04	0.602	0.613	0.600	0.602	0.602	204,464
2023-10-03	0.603	0.616	0.600	0.602	0.602	977,338
2023-10-02	0.611	0.630	0.601	0.603	0.603	1,292,250
2023-09-27	0.624	0.638	0.620	0.621	0.621	1,479,023
2023-09-26	0.630	0.633	0.623	0.624	0.624	1,286,759
2023-09-25	0.631	0.650	0.627	0.630	0.630	1,711,834
2023-09-21	0.625	0.635	0.620	0.628	0.628	1,647,261
2023-09-20	0.645	0.645	0.624	0.625	0.625	4,162,000
2023-09-19	0.652	0.658	0.646	0.649	0.649	1,437,301
2023-09-18	0.657	0.660	0.651	0.652	0.652	1,618,936
2023-09-14	0.648	0.665	0.648	0.650	0.650	4,335,270
2023-09-13	0.640	0.655	0.635	0.646	0.646	3,786,350
2023-09-12	0.642	0.657	0.639	0.640	0.640	3,600,042
2023-09-11	0.662	0.667	0.641	0.642	0.642	6,061,383
2023-09-07	0.661	0.685	0.660	0.670	0.670	6,435,872
2023-09-06	0.714	0.719	0.660	0.661	0.661	14,644,290
2023-09-05	0.623	0.726	0.623	0.714	0.714	50,453,840
2023-09-04	0.606	0.632	0.600	0.623	0.623	8,681,193
2023-08-31	0.603	0.615	0.596	0.600	0.600	2,445,740
2023-08-30	0.591	0.608	0.582	0.603	0.603	4,105,145
2023-08-29	0.590	0.596	0.586	0.591	0.591	1,317,548
2023-08-28	0.593	0.597	0.584	0.590	0.590	941,418
2023-08-24	0.593	0.598	0.589	0.590	0.590	1,092,043
2023-08-23	0.591	0.605	0.591	0.593	0.593	3,183,837
2023-08-22	0.597	0.610	0.589	0.590	0.590	4,312,148
2023-08-21	0.590	0.605	0.590	0.597	0.597	1,247,706
2023-08-17	0.613	0.613	0.600	0.604	0.604	975,572
2023-08-16	0.613	0.616	0.610	0.613	0.613	824,767
2023-08-15	0.614	0.619	0.612	0.613	0.613	1,300,052
2023-08-14	0.610	0.620	0.610	0.614	0.614	853,710
2023-08-10	0.621	0.621	0.613	0.619	0.619	3,633,295
2023-08-09	0.621	0.630	0.619	0.621	0.621	1,657,962
2023-08-08	0.620	0.640	0.617	0.621	0.621	6,376,127
2023-08-07	0.631	0.635	0.618	0.620	0.620	2,459,745
2023-08-03	0.611	0.647	0.606	0.627	0.627	12,518,040
2023-08-02	0.599	0.616	0.577	0.611	0.611	3,656,876

← NewerPage 11 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.