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
2022-01-13	0.681	0.694	0.678	0.680	0.680	2,283,399
2022-01-12	0.695	0.701	0.680	0.681	0.681	1,942,705
2022-01-11	0.708	0.716	0.692	0.695	0.695	1,036,187
2022-01-10	0.711	0.718	0.706	0.708	0.708	900,276
2022-01-05	0.698	0.720	0.698	0.715	0.715	4,531,266
2022-01-04	0.684	0.700	0.681	0.691	0.691	3,810,756
2022-01-03	0.685	0.691	0.682	0.684	0.684	664,291
2021-12-30	0.667	0.682	0.666	0.677	0.677	1,128,505
2021-12-29	0.662	0.673	0.661	0.667	0.667	1,061,266
2021-12-28	0.663	0.671	0.659	0.662	0.662	773,392
2021-12-27	0.672	0.678	0.662	0.663	0.663	463,633
2021-12-23	0.663	0.673	0.663	0.671	0.671	1,200,667
2021-12-22	0.660	0.670	0.651	0.661	0.661	931,653
2021-12-21	0.656	0.673	0.656	0.660	0.660	1,150,372
2021-12-20	0.654	0.675	0.639	0.654	0.654	1,064,785
2021-12-16	0.654	0.668	0.654	0.654	0.654	119,685
2021-12-15	0.661	0.667	0.650	0.654	0.654	1,156,996
2021-12-14	0.657	0.670	0.652	0.661	0.661	1,612,984
2021-12-13	0.657	0.668	0.657	0.657	0.657	277,872
2021-12-09	0.657	0.668	0.650	0.657	0.657	449,637
2021-12-08	0.658	0.670	0.650	0.657	0.657	1,372,498
2021-12-07	0.680	0.680	0.655	0.658	0.658	2,519,850
2021-12-06	0.680	0.690	0.672	0.680	0.680	3,778,305
2021-12-02	0.670	0.680	0.660	0.671	0.671	2,636,731
2021-12-01	0.639	0.674	0.634	0.670	0.670	4,994,732
2021-11-30	0.640	0.644	0.631	0.639	0.639	1,057,827
2021-11-29	0.626	0.640	0.622	0.640	0.640	796,824
2021-11-25	0.630	0.645	0.629	0.641	0.641	1,208,515
2021-11-24	0.627	0.645	0.625	0.630	0.630	581,496
2021-11-23	0.627	0.647	0.625	0.627	0.627	414,459
2021-11-22	0.611	0.630	0.591	0.627	0.627	594,226
2021-11-18	0.612	0.628	0.603	0.617	0.617	780,817
2021-11-17	0.594	0.623	0.590	0.612	0.612	1,119,925
2021-11-16	0.634	0.638	0.581	0.594	0.594	2,889,989
2021-11-15	0.643	0.643	0.633	0.634	0.634	701,553
2021-11-11	0.639	0.650	0.635	0.644	0.644	1,273,388
2021-11-10	0.640	0.645	0.631	0.639	0.639	1,568,202
2021-11-09	0.648	0.655	0.635	0.640	0.640	1,266,438
2021-11-08	0.643	0.653	0.642	0.648	0.648	771,264
2021-11-04	0.640	0.650	0.625	0.638	0.638	2,829,524
2021-11-03	0.656	0.660	0.635	0.640	0.640	2,263,984
2021-11-02	0.661	0.669	0.654	0.656	0.656	1,058,810
2021-11-01	0.668	0.676	0.656	0.661	0.661	2,856,214
2021-10-28	0.618	0.655	0.618	0.650	0.650	5,934,894
2021-10-27	0.603	0.610	0.571	0.600	0.600	3,548,000
2021-10-26	0.619	0.637	0.592	0.603	0.603	3,007,318
2021-10-25	0.667	0.679	0.615	0.619	0.619	7,961,657
2021-10-20	0.693	0.704	0.652	0.666	0.666	4,203,384

← NewerPage 17 of 17 · 1,008 trading days

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.