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
2022-08-31	0.590	0.594	0.587	0.590	0.590	290,792
2022-08-30	0.590	0.597	0.576	0.590	0.590	335,172
2022-08-29	0.600	0.611	0.585	0.590	0.590	2,415,592
2022-08-25	0.599	0.613	0.599	0.600	0.600	2,429,263
2022-08-24	0.607	0.617	0.597	0.597	0.597	700,356
2022-08-23	0.606	0.622	0.590	0.607	0.607	2,887,754
2022-08-22	0.608	0.619	0.602	0.606	0.606	519,775
2022-08-18	0.620	0.625	0.600	0.608	0.608	838,432
2022-08-17	0.592	0.624	0.590	0.620	0.620	3,635,162
2022-08-16	0.593	0.610	0.590	0.592	0.592	2,333,180
2022-08-15	0.599	0.620	0.582	0.593	0.593	6,503,597
2022-08-11	0.545	0.555	0.544	0.545	0.545	365,273
2022-08-10	0.548	0.554	0.540	0.545	0.545	985,171
2022-08-09	0.557	0.564	0.544	0.548	0.548	1,774,297
2022-08-08	0.556	0.579	0.556	0.557	0.557	3,804,069
2022-08-04	0.511	0.540	0.511	0.532	0.532	1,014,530
2022-08-03	0.503	0.513	0.503	0.503	0.503	312,074
2022-08-02	0.503	0.510	0.492	0.503	0.503	112,197
2022-08-01	0.519	0.522	0.495	0.503	0.503	722,257
2022-07-28	0.529	0.529	0.512	0.519	0.519	635,250
2022-07-27	0.530	0.535	0.521	0.530	0.530	404,920
2022-07-26	0.523	0.543	0.515	0.530	0.530	1,130,766
2022-07-25	0.506	0.545	0.506	0.523	0.523	754,332
2022-07-21	0.490	0.509	0.490	0.506	0.506	664,320
2022-07-20	0.474	0.503	0.474	0.474	0.474	571,254
2022-07-19	0.474	0.496	0.474	0.474	0.474	347,665
2022-07-18	0.474	0.490	0.470	0.474	0.474	437,243
2022-07-07	0.474	0.494	0.470	0.474	0.474	517,522
2022-07-06	0.474	0.484	0.466	0.474	0.474	615,325
2022-07-05	0.493	0.500	0.470	0.474	0.474	754,096
2022-07-04	0.493	0.493	0.470	0.493	0.493	559,045
2022-06-29	0.508	0.519	0.506	0.508	0.508	200,480
2022-06-28	0.517	0.517	0.500	0.508	0.508	1,389,482
2022-06-27	0.525	0.531	0.517	0.520	0.520	855,208
2022-06-23	0.533	0.533	0.523	0.533	0.533	553,000
2022-06-22	0.533	0.533	0.524	0.533	0.533	273,492
2022-06-21	0.527	0.550	0.527	0.533	0.533	1,009,619
2022-06-20	0.533	0.537	0.522	0.524	0.524	1,044,395
2022-06-16	0.545	0.565	0.545	0.546	0.546	3,096,777
2022-06-15	0.528	0.546	0.528	0.539	0.539	2,007,430
2022-06-14	0.530	0.530	0.520	0.526	0.526	1,429,867
2022-06-13	0.538	0.540	0.520	0.538	0.538	550,244
2022-06-09	0.531	0.542	0.527	0.534	0.534	666,207
2022-06-08	0.519	0.540	0.519	0.531	0.531	740,467
2022-06-07	0.513	0.520	0.513	0.513	0.513	259,693
2022-06-06	0.513	0.520	0.512	0.513	0.513	261,663
2022-06-02	0.515	0.519	0.502	0.513	0.513	1,257,563
2022-06-01	0.515	0.520	0.507	0.515	0.515	504,814
2022-05-31	0.515	0.521	0.512	0.515	0.515	863,713
2022-05-30	0.510	0.520	0.508	0.515	0.515	678,641
2022-05-26	0.522	0.531	0.504	0.522	0.522	457,512
2022-05-25	0.536	0.537	0.520	0.522	0.522	610,593
2022-05-24	0.543	0.558	0.533	0.536	0.536	1,463,396
2022-05-23	0.543	0.553	0.540	0.543	0.543	278,517
2022-05-19	0.541	0.547	0.531	0.541	0.541	420,553
2022-05-18	0.541	0.554	0.539	0.541	0.541	468,760
2022-05-17	0.539	0.555	0.535	0.541	0.541	846,200
2022-05-16	0.543	0.550	0.535	0.539	0.539	816,808
2022-05-12	0.561	0.568	0.543	0.553	0.553	900,701
2022-05-11	0.560	0.572	0.560	0.561	0.561	1,088,539

← NewerPage 15 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.