Elsaeed Contracting& Real Estate Investment Company SCCD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.410 | 2.470 | 2.310 | 2.430 | 2.430 | 16,521,837 |
| 2026-07-21 | 2.490 | 2.510 | 2.350 | 2.410 | 2.410 | 13,488,741 |
| 2026-07-20 | 2.340 | 2.480 | 2.330 | 2.480 | 2.480 | 31,846,712 |
| 2026-07-19 | 2.190 | 2.340 | 2.170 | 2.330 | 2.330 | 31,164,116 |
| 2026-07-16 | 2.140 | 2.220 | 2.080 | 2.170 | 2.170 | 39,298,016 |
| 2026-07-15 | 2.150 | 2.200 | 2.090 | 2.110 | 2.110 | 30,178,120 |
| 2026-07-14 | 1.900 | 2.260 | 1.880 | 2.150 | 2.150 | 75,918,256 |
| 2026-07-13 | 1.920 | 1.940 | 1.870 | 1.910 | 1.910 | 16,915,924 |
| 2026-07-12 | 1.780 | 1.880 | 1.730 | 1.860 | 1.860 | 27,392,496 |
| 2026-07-09 | 1.720 | 1.780 | 1.700 | 1.770 | 1.770 | 18,406,380 |
| 2026-07-08 | 1.610 | 1.740 | 1.580 | 1.720 | 1.720 | 19,893,978 |
| 2026-07-07 | 1.660 | 1.670 | 1.600 | 1.630 | 1.630 | 18,179,968 |
| 2026-07-06 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 36,943,216 |
| 2026-07-05 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 28,578,542 |
| 2026-07-01 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 7,632,424 |
| 2026-06-30 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 9,367,538 |
| 2026-06-29 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 4,312,587 |
| 2026-06-28 | 1.390 | 1.410 | 1.340 | 1.340 | 1.340 | 8,715,311 |
| 2026-06-25 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 3,645,403 |
| 2026-06-24 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 6,238,740 |
| 2026-06-23 | 1.430 | 1.450 | 1.380 | 1.400 | 1.400 | 7,640,543 |
| 2026-06-22 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 5,336,223 |
| 2026-06-21 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 5,756,567 |
| 2026-06-17 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 8,666,623 |
| 2026-06-16 | 1.420 | 1.460 | 1.390 | 1.430 | 1.430 | 12,358,162 |
| 2026-06-15 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 7,659,570 |
| 2026-06-14 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 9,266,688 |
| 2026-06-11 | 1.400 | 1.410 | 1.360 | 1.360 | 1.360 | 10,568,206 |
| 2026-06-10 | 1.450 | 1.510 | 1.400 | 1.400 | 1.400 | 32,668,893 |
| 2026-06-09 | 1.450 | 1.480 | 1.430 | 1.450 | 1.450 | 19,372,925 |
| 2026-06-08 | 1.490 | 1.490 | 1.440 | 1.450 | 1.450 | 29,989,666 |
| 2026-06-07 | 1.460 | 1.580 | 1.460 | 1.490 | 1.490 | 63,373,226 |
| 2026-06-04 | 1.360 | 1.460 | 1.360 | 1.460 | 1.460 | 73,371,759 |
| 2026-06-03 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 14,332,447 |
| 2026-06-02 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 5,451,211 |
| 2026-06-01 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 9,256,154 |
| 2026-05-25 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 4,690,166 |
| 2026-05-24 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 4,994,237 |
| 2026-05-21 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 3,120,029 |
| 2026-05-20 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 6,388,135 |
| 2026-05-19 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 14,495,161 |
| 2026-05-18 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 5,287,341 |
| 2026-05-17 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 12,186,573 |
| 2026-05-14 | 1.390 | 1.420 | 1.380 | 1.390 | 1.390 | 16,891,265 |
| 2026-05-13 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 10,234,714 |
| 2026-05-12 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 15,551,797 |
| 2026-05-11 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 31,908,906 |
| 2026-05-10 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 14,718,183 |
| 2026-05-06 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 4,793,106 |
| 2026-05-05 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 5,500,601 |
| 2026-05-04 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 29,947,817 |
| 2026-05-03 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 4,073,522 |
| 2026-04-30 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 6,662,715 |
| 2026-04-29 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 11,271,768 |
| 2026-04-28 | 1.380 | 1.400 | 1.360 | 1.360 | 1.360 | 11,606,201 |
| 2026-04-27 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 18,585,828 |
| 2026-04-26 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 22,704,101 |
| 2026-04-23 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 19,343,283 |
| 2026-04-22 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 8,555,757 |
| 2026-04-21 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 6,764,790 |
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.