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
2023-08-02	0.599	0.616	0.577	0.611	0.611	3,656,876
2023-08-01	0.599	0.599	0.590	0.599	0.599	359,126
2023-07-31	0.599	0.606	0.592	0.599	0.599	198,340
2023-07-27	0.577	0.604	0.575	0.600	0.600	1,951,591
2023-07-26	0.577	0.582	0.571	0.577	0.577	415,232
2023-07-25	0.577	0.582	0.574	0.577	0.577	185,805
2023-07-24	0.577	0.589	0.577	0.577	0.577	318,262
2023-07-19	0.577	0.585	0.577	0.577	0.577	165,189
2023-07-18	0.577	0.587	0.577	0.577	0.577	155,205
2023-07-17	0.584	0.589	0.575	0.577	0.577	1,071,586
2023-07-13	0.586	0.590	0.582	0.584	0.584	605,342
2023-07-12	0.580	0.592	0.580	0.586	0.586	620,964
2023-07-11	0.576	0.585	0.576	0.576	0.576	311,757
2023-07-10	0.575	0.579	0.562	0.576	0.576	577,304
2023-07-06	0.600	0.600	0.585	0.586	0.586	1,896,230
2023-07-05	0.604	0.613	0.597	0.600	0.600	1,004,236
2023-07-04	0.611	0.620	0.601	0.604	0.604	1,031,992
2023-06-26	0.613	0.620	0.602	0.611	0.611	2,526,686
2023-06-22	0.599	0.600	0.590	0.597	0.597	1,492,826
2023-06-21	0.600	0.601	0.595	0.599	0.599	1,034,459
2023-06-20	0.597	0.602	0.594	0.600	0.600	1,797,056
2023-06-19	0.598	0.604	0.590	0.597	0.597	1,849,745
2023-06-15	0.588	0.603	0.585	0.593	0.593	939,501
2023-06-14	0.595	0.600	0.586	0.588	0.588	1,462,570
2023-06-13	0.600	0.603	0.592	0.595	0.595	2,266,977
2023-06-12	0.600	0.604	0.599	0.600	0.600	393,591
2023-06-08	0.608	0.619	0.603	0.604	0.604	2,083,272
2023-06-07	0.606	0.616	0.605	0.608	0.608	1,883,106
2023-06-06	0.613	0.620	0.603	0.606	0.606	2,608,903
2023-06-05	0.612	0.625	0.611	0.613	0.613	1,350,930
2023-06-01	0.598	0.610	0.593	0.607	0.607	2,331,655
2023-05-31	0.602	0.615	0.591	0.598	0.598	2,079,722
2023-05-30	0.601	0.610	0.588	0.602	0.602	3,383,019
2023-05-29	0.577	0.617	0.577	0.601	0.601	8,976,490
2023-05-25	0.575	0.579	0.561	0.563	0.563	2,011,222
2023-05-24	0.580	0.580	0.570	0.575	0.575	1,021,738
2023-05-23	0.553	0.585	0.550	0.580	0.580	5,371,488
2023-05-22	0.549	0.558	0.547	0.553	0.553	941,304
2023-05-18	0.554	0.559	0.540	0.543	0.543	1,191,307
2023-05-17	0.554	0.562	0.551	0.554	0.554	457,236
2023-05-16	0.559	0.560	0.550	0.554	0.554	748,358
2023-05-15	0.559	0.564	0.554	0.559	0.559	2,279,168
2023-05-11	0.553	0.560	0.551	0.559	0.559	1,488,063
2023-05-10	0.554	0.559	0.550	0.553	0.553	671,805
2023-05-09	0.560	0.565	0.550	0.554	0.554	1,698,676
2023-05-08	0.564	0.565	0.552	0.560	0.560	855,144
2023-05-03	0.554	0.570	0.550	0.564	0.564	635,958
2023-05-02	0.554	0.560	0.550	0.554	0.554	630,444
2023-05-01	0.576	0.584	0.551	0.554	0.554	1,161,017
2023-04-27	0.542	0.580	0.542	0.568	0.568	1,745,459
2023-04-26	0.542	0.552	0.540	0.542	0.542	901,747
2023-04-19	0.544	0.555	0.540	0.542	0.542	1,187,561
2023-04-18	0.544	0.553	0.540	0.544	0.544	297,366
2023-04-13	0.544	0.559	0.544	0.544	0.544	218,312
2023-04-12	0.544	0.563	0.544	0.544	0.544	175,192
2023-04-11	0.544	0.560	0.544	0.544	0.544	276,151
2023-04-10	0.544	0.558	0.540	0.544	0.544	389,541
2023-04-06	0.563	0.579	0.560	0.562	0.562	829,937
2023-04-05	0.563	0.575	0.560	0.563	0.563	491,325
2023-04-04	0.563	0.574	0.561	0.563	0.563	329,396

← NewerPage 12 of 17 · 1,009 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.