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
2022-05-10	0.560	0.570	0.552	0.560	0.560	406,020
2022-05-09	0.577	0.580	0.560	0.560	0.560	1,971,194
2022-04-28	0.575	0.584	0.570	0.572	0.572	1,983,952
2022-04-27	0.554	0.585	0.554	0.575	0.575	1,056,055
2022-04-26	0.548	0.590	0.548	0.548	0.548	512,743
2022-04-21	0.548	0.579	0.548	0.548	0.548	448,467
2022-04-20	0.548	0.555	0.536	0.548	0.548	319,864
2022-04-19	0.530	0.558	0.521	0.548	0.548	907,115
2022-04-18	0.514	0.558	0.483	0.530	0.530	802,756
2022-04-14	0.558	0.567	0.536	0.546	0.546	696,309
2022-04-13	0.560	0.570	0.540	0.558	0.558	870,714
2022-04-12	0.560	0.583	0.560	0.560	0.560	360,348
2022-04-11	0.570	0.578	0.540	0.560	0.560	1,290,715
2022-04-07	0.590	0.593	0.570	0.590	0.590	333,108
2022-04-06	0.590	0.596	0.581	0.590	0.590	306,021
2022-04-05	0.586	0.597	0.571	0.590	0.590	558,727
2022-04-04	0.584	0.600	0.580	0.586	0.586	730,717
2022-03-31	0.574	0.587	0.562	0.574	0.574	372,444
2022-03-30	0.579	0.590	0.573	0.574	0.574	659,375
2022-03-29	0.579	0.598	0.577	0.579	0.579	346,719
2022-03-28	0.600	0.610	0.573	0.579	0.579	919,027
2022-03-24	0.636	0.643	0.600	0.606	0.606	1,215,231
2022-03-23	0.636	0.640	0.620	0.636	0.636	296,892
2022-03-22	0.631	0.645	0.631	0.636	0.636	1,674,711
2022-03-21	0.588	0.629	0.588	0.628	0.628	2,509,940
2022-03-17	0.570	0.590	0.570	0.581	0.581	1,353,473
2022-03-16	0.552	0.574	0.551	0.552	0.552	219,964
2022-03-15	0.566	0.570	0.550	0.552	0.552	828,191
2022-03-14	0.566	0.568	0.551	0.566	0.566	273,985
2022-03-10	0.572	0.579	0.560	0.566	0.566	589,073
2022-03-09	0.572	0.590	0.561	0.572	0.572	263,871
2022-03-08	0.578	0.589	0.562	0.572	0.572	852,708
2022-03-07	0.593	0.595	0.576	0.578	0.578	602,924
2022-03-03	0.589	0.608	0.586	0.597	0.597	779,679
2022-03-02	0.588	0.594	0.580	0.589	0.589	891,211
2022-03-01	0.578	0.593	0.578	0.588	0.588	1,744,563
2022-02-28	0.566	0.580	0.550	0.563	0.563	629,489
2022-02-24	0.570	0.570	0.502	0.532	0.532	3,237,550
2022-02-23	0.591	0.603	0.591	0.596	0.596	794,682
2022-02-22	0.603	0.603	0.583	0.586	0.586	1,876,330
2022-02-21	0.610	0.610	0.603	0.605	0.605	1,013,521
2022-02-17	0.611	0.618	0.607	0.611	0.611	477,446
2022-02-16	0.611	0.624	0.610	0.611	0.611	1,072,532
2022-02-15	0.613	0.634	0.610	0.611	0.611	1,086,877
2022-02-14	0.617	0.630	0.603	0.613	0.613	1,146,544
2022-02-10	0.657	0.665	0.645	0.649	0.649	667,029
2022-02-09	0.652	0.666	0.651	0.657	0.657	1,904,712
2022-02-08	0.650	0.658	0.650	0.652	0.652	886,715
2022-02-07	0.654	0.658	0.645	0.650	0.650	1,449,067
2022-02-03	0.662	0.670	0.653	0.657	0.657	467,638
2022-02-02	0.654	0.668	0.654	0.662	0.662	1,857,980
2022-02-01	0.637	0.654	0.637	0.653	0.653	670,386
2022-01-31	0.639	0.647	0.630	0.636	0.636	1,072,521
2022-01-26	0.651	0.651	0.633	0.638	0.638	1,580,142
2022-01-25	0.659	0.660	0.649	0.651	0.651	1,061,933
2022-01-24	0.673	0.675	0.656	0.659	0.659	619,164
2022-01-20	0.666	0.680	0.665	0.673	0.673	681,490
2022-01-19	0.670	0.679	0.664	0.666	0.666	649,516
2022-01-18	0.666	0.680	0.666	0.670	0.670	1,109,434
2022-01-17	0.672	0.679	0.663	0.666	0.666	1,122,291

← NewerPage 16 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.