Elsaeed Contracting& Real Estate Investment Company SCCD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.480 | 1.510 | 1.450 | 1.480 | 1.480 | 11,666,320 |
| 2026-01-14 | 1.560 | 1.590 | 1.470 | 1.480 | 1.480 | 54,629,480 |
| 2026-01-13 | 1.520 | 1.570 | 1.490 | 1.560 | 1.560 | 40,678,500 |
| 2026-01-12 | 1.540 | 1.560 | 1.510 | 1.520 | 1.520 | 21,682,010 |
| 2026-01-08 | 1.490 | 1.520 | 1.470 | 1.480 | 1.480 | 11,658,460 |
| 2026-01-06 | 1.500 | 1.540 | 1.490 | 1.490 | 1.490 | 12,430,800 |
| 2026-01-05 | 1.480 | 1.530 | 1.450 | 1.500 | 1.500 | 24,872,051 |
| 2025-12-31 | 1.510 | 1.560 | 1.470 | 1.500 | 1.500 | 22,937,980 |
| 2025-12-30 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 22,367,590 |
| 2025-12-29 | 1.520 | 1.590 | 1.520 | 1.550 | 1.550 | 47,308,578 |
| 2025-12-25 | 1.440 | 1.530 | 1.440 | 1.500 | 1.500 | 40,027,559 |
| 2025-12-24 | 1.410 | 1.490 | 1.410 | 1.440 | 1.440 | 37,335,887 |
| 2025-12-23 | 1.300 | 1.440 | 1.290 | 1.410 | 1.410 | 57,600,992 |
| 2025-12-22 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 19,164,039 |
| 2025-12-18 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 13,072,200 |
| 2025-12-17 | 1.290 | 1.310 | 1.270 | 1.270 | 1.270 | 12,541,760 |
| 2025-12-16 | 1.260 | 1.310 | 1.240 | 1.290 | 1.290 | 32,105,109 |
| 2025-12-15 | 1.250 | 1.310 | 1.250 | 1.260 | 1.260 | 35,580,840 |
| 2025-12-11 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 13,145,460 |
| 2025-12-10 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 19,819,490 |
| 2025-12-09 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 32,641,869 |
| 2025-12-08 | 1.250 | 1.280 | 1.220 | 1.230 | 1.230 | 19,000,520 |
| 2025-12-04 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 11,798,370 |
| 2025-12-03 | 1.230 | 1.240 | 1.190 | 1.200 | 1.200 | 16,673,930 |
| 2025-12-02 | 1.190 | 1.230 | 1.180 | 1.230 | 1.230 | 25,203,730 |
| 2025-12-01 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 11,400,660 |
| 2025-11-27 | 1.180 | 1.240 | 1.170 | 1.220 | 1.220 | 19,845,141 |
| 2025-11-26 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 15,869,260 |
| 2025-11-25 | 1.220 | 1.250 | 1.200 | 1.210 | 1.210 | 16,777,240 |
| 2025-11-24 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 19,145,730 |
| 2025-11-20 | 1.290 | 1.330 | 1.270 | 1.270 | 1.270 | 35,838,793 |
| 2025-11-19 | 1.290 | 1.320 | 1.280 | 1.290 | 1.290 | 27,829,420 |
| 2025-11-18 | 1.350 | 1.380 | 1.280 | 1.290 | 1.290 | 61,763,992 |
| 2025-11-17 | 1.320 | 1.420 | 1.280 | 1.350 | 1.350 | 145,698,094 |
| 2025-11-13 | 1.250 | 1.260 | 1.210 | 1.230 | 1.230 | 17,269,529 |
| 2025-11-12 | 1.240 | 1.280 | 1.240 | 1.250 | 1.250 | 24,961,051 |
| 2025-11-11 | 1.260 | 1.280 | 1.230 | 1.240 | 1.240 | 23,592,250 |
| 2025-11-10 | 1.290 | 1.310 | 1.250 | 1.260 | 1.260 | 19,736,961 |
| 2025-11-06 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 13,803,940 |
| 2025-11-05 | 1.280 | 1.320 | 1.260 | 1.270 | 1.270 | 22,171,619 |
| 2025-11-04 | 1.330 | 1.350 | 1.280 | 1.280 | 1.280 | 25,485,830 |
| 2025-11-03 | 1.230 | 1.340 | 1.220 | 1.330 | 1.330 | 67,568,000 |
| 2025-10-30 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 10,100,390 |
| 2025-10-29 | 1.240 | 1.290 | 1.230 | 1.260 | 1.260 | 25,364,770 |
| 2025-10-28 | 1.270 | 1.290 | 1.230 | 1.240 | 1.240 | 33,052,328 |
| 2025-10-27 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 29,030,070 |
| 2025-10-23 | 1.130 | 1.330 | 1.130 | 1.270 | 1.270 | 188,460,703 |
| 2025-10-22 | 1.080 | 1.140 | 1.080 | 1.110 | 1.110 | 36,567,660 |
| 2025-10-21 | 1.090 | 1.110 | 1.070 | 1.080 | 1.080 | 24,671,250 |
| 2025-10-20 | 1.100 | 1.160 | 1.080 | 1.090 | 1.090 | 90,159,602 |
| 2025-10-16 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 31,509,971 |
| 2025-10-15 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 33,149,871 |
| 2025-10-14 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 6,417,291 |
| 2025-10-13 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 5,541,692 |
| 2025-10-08 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 2,683,356 |
| 2025-10-07 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 7,186,891 |
| 2025-10-06 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 4,135,323 |
| 2025-10-02 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 3,754,558 |
| 2025-10-01 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 3,360,268 |
| 2025-09-30 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 3,991,928 |
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.