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
2022-12-15	0.719	0.737	0.697	0.709	0.709	3,099,761
2022-12-14	0.709	0.738	0.693	0.719	0.719	6,183,477
2022-12-13	0.690	0.715	0.690	0.709	0.709	2,961,881
2022-12-12	0.683	0.708	0.678	0.690	0.690	3,666,120
2022-12-08	0.671	0.687	0.665	0.681	0.681	3,372,454
2022-12-07	0.670	0.689	0.670	0.671	0.671	3,454,163
2022-12-06	0.668	0.670	0.660	0.669	0.669	2,075,319
2022-12-05	0.671	0.680	0.665	0.668	0.668	2,207,332
2022-12-01	0.656	0.678	0.654	0.664	0.664	5,433,795
2022-11-30	0.664	0.673	0.656	0.656	0.656	1,004,615
2022-11-29	0.652	0.669	0.652	0.664	0.664	1,444,633
2022-11-28	0.657	0.665	0.649	0.650	0.650	1,930,416
2022-11-24	0.653	0.667	0.647	0.654	0.654	2,440,944
2022-11-23	0.639	0.675	0.639	0.653	0.653	11,227,680
2022-11-22	0.632	0.641	0.630	0.631	0.631	1,742,897
2022-11-21	0.633	0.644	0.625	0.632	0.632	4,805,142
2022-11-17	0.596	0.605	0.596	0.602	0.602	1,630,809
2022-11-16	0.592	0.600	0.590	0.592	0.592	2,009,972
2022-11-15	0.585	0.603	0.580	0.592	0.592	2,450,471
2022-11-14	0.585	0.587	0.580	0.585	0.585	424,278
2022-11-10	0.576	0.582	0.563	0.580	0.580	815,161
2022-11-09	0.576	0.579	0.565	0.576	0.576	484,791
2022-11-08	0.577	0.582	0.575	0.576	0.576	653,187
2022-11-07	0.577	0.580	0.574	0.577	0.577	317,819
2022-11-03	0.577	0.586	0.572	0.577	0.577	434,465
2022-11-02	0.580	0.593	0.571	0.577	0.577	996,612
2022-11-01	0.586	0.589	0.577	0.580	0.580	1,472,744
2022-10-31	0.583	0.590	0.564	0.586	0.586	1,356,692
2022-10-27	0.579	0.590	0.574	0.583	0.583	2,117,115
2022-10-26	0.573	0.582	0.570	0.579	0.579	598,414
2022-10-25	0.573	0.580	0.570	0.573	0.573	1,185,873
2022-10-24	0.574	0.583	0.570	0.573	0.573	1,167,628
2022-10-20	0.570	0.580	0.568	0.570	0.570	505,414
2022-10-19	0.572	0.580	0.568	0.570	0.570	1,404,594
2022-10-18	0.571	0.580	0.560	0.572	0.572	1,083,399
2022-10-17	0.571	0.575	0.568	0.571	0.571	480,976
2022-10-13	0.571	0.577	0.562	0.571	0.571	457,247
2022-10-12	0.580	0.580	0.566	0.571	0.571	953,989
2022-10-11	0.571	0.580	0.561	0.580	0.580	2,543,787
2022-10-10	0.562	0.575	0.550	0.571	0.571	646,689
2022-10-05	0.561	0.581	0.559	0.560	0.560	1,172,288
2022-10-04	0.561	0.573	0.555	0.561	0.561	376,579
2022-10-03	0.573	0.573	0.551	0.561	0.561	1,589,985
2022-09-29	0.581	0.585	0.568	0.581	0.581	510,074
2022-09-28	0.581	0.587	0.573	0.581	0.581	417,565
2022-09-27	0.571	0.597	0.571	0.581	0.581	1,742,773
2022-09-26	0.562	0.579	0.561	0.570	0.570	1,005,740
2022-09-22	0.588	0.588	0.531	0.588	0.588	361,632
2022-09-21	0.588	0.595	0.568	0.588	0.588	435,098
2022-09-20	0.570	0.590	0.560	0.588	0.588	654,562
2022-09-19	0.548	0.570	0.531	0.570	0.570	1,207,650
2022-09-15	0.582	0.590	0.575	0.580	0.580	880,911
2022-09-14	0.597	0.597	0.580	0.582	0.582	1,336,211
2022-09-13	0.601	0.608	0.590	0.600	0.600	756,493
2022-09-12	0.595	0.610	0.595	0.601	0.601	967,737
2022-09-08	0.602	0.604	0.590	0.592	0.592	973,808
2022-09-07	0.602	0.607	0.590	0.602	0.602	481,945
2022-09-06	0.596	0.607	0.596	0.602	0.602	843,126
2022-09-05	0.576	0.600	0.570	0.596	0.596	959,666
2022-09-01	0.590	0.598	0.576	0.585	0.585	688,648

← NewerPage 14 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.