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
2023-04-03	0.551	0.568	0.551	0.563	0.563	824,338
2023-03-30	0.530	0.545	0.530	0.532	0.532	1,277,554
2023-03-29	0.530	0.542	0.530	0.530	0.530	551,470
2023-03-28	0.540	0.543	0.526	0.530	0.530	1,221,253
2023-03-27	0.530	0.548	0.530	0.540	0.540	1,088,882
2023-03-23	0.530	0.538	0.524	0.530	0.530	83,764
2023-03-22	0.530	0.543	0.525	0.530	0.530	358,287
2023-03-21	0.520	0.543	0.520	0.530	0.530	656,823
2023-03-20	0.508	0.538	0.502	0.508	0.508	520,789
2023-03-16	0.525	0.525	0.491	0.513	0.513	1,264,174
2023-03-15	0.564	0.597	0.491	0.533	0.533	861,670
2023-03-14	0.561	0.570	0.548	0.564	0.564	1,134,779
2023-03-13	0.594	0.595	0.560	0.561	0.561	1,158,777
2023-03-09	0.608	0.615	0.604	0.608	0.608	366,048
2023-03-08	0.614	0.614	0.600	0.608	0.608	550,821
2023-03-07	0.622	0.624	0.612	0.614	0.614	1,189,840
2023-03-06	0.622	0.629	0.617	0.622	0.622	637,820
2023-03-02	0.624	0.629	0.616	0.618	0.618	4,677,706
2023-03-01	0.610	0.628	0.610	0.624	0.624	2,815,092
2023-02-28	0.605	0.615	0.605	0.610	0.610	973,207
2023-02-27	0.611	0.615	0.604	0.605	0.605	966,423
2023-02-23	0.618	0.620	0.609	0.617	0.617	956,107
2023-02-22	0.618	0.624	0.611	0.618	0.618	118,710
2023-02-21	0.611	0.620	0.610	0.618	0.618	544,405
2023-02-20	0.623	0.630	0.610	0.611	0.611	1,496,419
2023-02-16	0.630	0.637	0.623	0.627	0.627	1,061,198
2023-02-15	0.625	0.637	0.625	0.630	0.630	1,320,569
2023-02-14	0.627	0.633	0.620	0.622	0.622	3,313,528
2023-02-13	0.627	0.634	0.622	0.627	0.627	233,524
2023-02-09	0.627	0.633	0.622	0.627	0.627	382,848
2023-02-08	0.620	0.631	0.620	0.627	0.627	1,069,814
2023-02-07	0.611	0.624	0.610	0.611	0.611	112,035
2023-02-06	0.611	0.626	0.601	0.611	0.611	381,291
2023-02-02	0.629	0.660	0.625	0.627	0.627	1,600,679
2023-02-01	0.629	0.638	0.620	0.629	0.629	443,218
2023-01-31	0.638	0.650	0.623	0.629	0.629	1,657,763
2023-01-30	0.663	0.668	0.633	0.638	0.638	2,895,442
2023-01-25	0.663	0.670	0.662	0.668	0.668	545,779
2023-01-24	0.663	0.668	0.660	0.663	0.663	728,697
2023-01-23	0.666	0.673	0.661	0.663	0.663	1,024,598
2023-01-19	0.663	0.681	0.663	0.667	0.667	2,329,936
2023-01-18	0.662	0.675	0.661	0.663	0.663	716,347
2023-01-17	0.661	0.668	0.660	0.662	0.662	1,407,091
2023-01-16	0.655	0.674	0.652	0.661	0.661	775,749
2023-01-12	0.666	0.670	0.650	0.661	0.661	810,544
2023-01-11	0.663	0.684	0.662	0.666	0.666	1,384,713
2023-01-10	0.690	0.690	0.660	0.663	0.663	1,959,002
2023-01-09	0.700	0.715	0.688	0.692	0.692	1,855,825
2023-01-05	0.690	0.708	0.690	0.700	0.700	4,234,494
2023-01-04	0.700	0.700	0.671	0.686	0.686	2,595,609
2023-01-03	0.692	0.708	0.692	0.700	0.700	2,730,992
2023-01-02	0.671	0.693	0.670	0.691	0.691	2,556,649
2022-12-29	0.666	0.675	0.587	0.671	0.671	830,536
2022-12-28	0.667	0.677	0.660	0.666	0.666	2,092,152
2022-12-27	0.662	0.672	0.660	0.667	0.667	1,428,993
2022-12-26	0.649	0.667	0.647	0.662	0.662	1,243,803
2022-12-22	0.680	0.687	0.660	0.664	0.664	1,319,322
2022-12-21	0.681	0.690	0.664	0.680	0.680	1,285,544
2022-12-20	0.682	0.698	0.678	0.681	0.681	1,636,583
2022-12-19	0.700	0.710	0.672	0.682	0.682	2,173,696

← NewerPage 13 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.