Elsaeed Contracting& Real Estate Investment Company SCCD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 6,956,847 |
| 2026-04-19 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 23,583,252 |
| 2026-04-16 | 1.420 | 1.440 | 1.370 | 1.370 | 1.370 | 19,968,908 |
| 2026-04-15 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 9,736,181 |
| 2026-04-14 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 10,543,132 |
| 2026-04-09 | 1.360 | 1.410 | 1.360 | 1.380 | 1.380 | 8,935,443 |
| 2026-04-08 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 10,529,702 |
| 2026-04-07 | 1.340 | 1.400 | 1.330 | 1.370 | 1.370 | 18,295,430 |
| 2026-04-06 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 3,671,929 |
| 2026-04-05 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 7,365,297 |
| 2026-04-02 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 10,151,296 |
| 2026-04-01 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 2,584,229 |
| 2026-03-31 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 8,130,050 |
| 2026-03-30 | 1.310 | 1.350 | 1.300 | 1.330 | 1.330 | 16,630,677 |
| 2026-03-29 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 5,236,764 |
| 2026-03-26 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 9,071,061 |
| 2026-03-25 | 1.340 | 1.350 | 1.290 | 1.330 | 1.330 | 9,198,765 |
| 2026-03-24 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 7,149,929 |
| 2026-03-18 | 1.330 | 1.400 | 1.330 | 1.340 | 1.340 | 19,513,808 |
| 2026-03-17 | 1.340 | 1.360 | 1.330 | 1.330 | 1.330 | 8,805,333 |
| 2026-03-16 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 7,635,494 |
| 2026-03-15 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 15,985,175 |
| 2026-03-12 | 1.370 | 1.440 | 1.350 | 1.430 | 1.430 | 14,205,055 |
| 2026-03-11 | 1.390 | 1.420 | 1.370 | 1.370 | 1.370 | 15,118,915 |
| 2026-03-10 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 25,922,171 |
| 2026-03-09 | 1.350 | 1.370 | 1.330 | 1.360 | 1.360 | 7,941,116 |
| 2026-03-08 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 9,024,359 |
| 2026-03-05 | 1.330 | 1.370 | 1.330 | 1.340 | 1.340 | 6,994,177 |
| 2026-03-04 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 6,893,280 |
| 2026-03-03 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 5,895,349 |
| 2026-03-02 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 9,194,938 |
| 2026-03-01 | 1.310 | 1.310 | 1.190 | 1.290 | 1.290 | 9,128,043 |
| 2026-02-26 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 8,150,326 |
| 2026-02-25 | 1.330 | 1.340 | 1.270 | 1.290 | 1.290 | 9,967,144 |
| 2026-02-24 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 13,406,367 |
| 2026-02-23 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 9,916,974 |
| 2026-02-22 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 15,187,808 |
| 2026-02-19 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 14,665,636 |
| 2026-02-18 | 1.300 | 1.340 | 1.280 | 1.330 | 1.330 | 19,056,528 |
| 2026-02-17 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 8,273,531 |
| 2026-02-16 | 1.310 | 1.330 | 1.280 | 1.280 | 1.280 | 15,367,705 |
| 2026-02-15 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 8,301,480 |
| 2026-02-12 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 8,942,533 |
| 2026-02-11 | 1.340 | 1.350 | 1.290 | 1.300 | 1.300 | 16,042,960 |
| 2026-02-10 | 1.320 | 1.380 | 1.320 | 1.340 | 1.340 | 32,673,868 |
| 2026-02-09 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 29,583,156 |
| 2026-02-08 | 1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 15,218,886 |
| 2026-02-05 | 1.290 | 1.310 | 1.250 | 1.260 | 1.260 | 21,267,822 |
| 2026-02-04 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 23,064,964 |
| 2026-02-03 | 1.280 | 1.310 | 1.270 | 1.290 | 1.290 | 47,679,731 |
| 2026-02-02 | 1.320 | 1.350 | 1.270 | 1.280 | 1.280 | 27,031,642 |
| 2026-02-01 | 1.290 | 1.330 | 1.240 | 1.320 | 1.320 | 13,182,851 |
| 2026-01-28 | 1.360 | 1.390 | 1.290 | 1.290 | 1.290 | 14,970,832 |
| 2026-01-27 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 25,101,262 |
| 2026-01-26 | 1.510 | 1.510 | 1.410 | 1.420 | 1.420 | 31,316,315 |
| 2026-01-25 | 1.550 | 1.550 | 1.490 | 1.510 | 1.510 | 28,766,256 |
| 2026-01-22 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 33,152,738 |
| 2026-01-21 | 1.540 | 1.630 | 1.530 | 1.610 | 1.610 | 91,780,961 |
| 2026-01-20 | 1.570 | 1.600 | 1.510 | 1.540 | 1.540 | 38,414,461 |
| 2026-01-19 | 1.520 | 1.590 | 1.510 | 1.570 | 1.570 | 40,353,711 |
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.