Elsaeed Contracting& Real Estate Investment Company SCCD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 5,311,255 |
| 2025-09-25 | 0.980 | 1.060 | 0.970 | 1.040 | 1.040 | 16,514,990 |
| 2025-09-24 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 6,558,350 |
| 2025-09-23 | 0.970 | 1.000 | 0.970 | 0.980 | 0.980 | 7,210,634 |
| 2025-09-22 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 8,241,003 |
| 2025-09-18 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 1,494,493 |
| 2025-09-17 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 3,201,317 |
| 2025-09-16 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 3,799,117 |
| 2025-09-15 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 3,595,288 |
| 2025-09-11 | 1.070 | 1.080 | 0.930 | 1.060 | 1.060 | 7,165,924 |
| 2025-09-10 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 2,906,516 |
| 2025-09-09 | 1.080 | 1.100 | 1.060 | 1.070 | 1.070 | 8,482,104 |
| 2025-09-08 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 4,559,789 |
| 2025-09-03 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 4,729,765 |
| 2025-09-02 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 4,154,229 |
| 2025-09-01 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 7,829,459 |
| 2025-08-28 | 1.080 | 1.130 | 1.080 | 1.090 | 1.090 | 25,518,689 |
| 2025-08-27 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 4,446,641 |
| 2025-08-26 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 9,624,255 |
| 2025-08-25 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 3,880,340 |
| 2025-08-21 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 2,712,354 |
| 2025-08-20 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 10,631,160 |
| 2025-08-19 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 4,273,326 |
| 2025-08-18 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 4,511,564 |
| 2025-08-14 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 7,694,797 |
| 2025-08-13 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 5,286,806 |
| 2025-08-12 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 5,266,012 |
| 2025-08-11 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 9,882,201 |
| 2025-08-07 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 9,283,225 |
| 2025-08-06 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 7,940,398 |
| 2025-08-05 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 10,856,830 |
| 2025-08-04 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 21,854,730 |
| 2025-07-31 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 2,850,909 |
| 2025-07-30 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 8,844,268 |
| 2025-07-29 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 14,925,610 |
| 2025-07-28 | 1.020 | 1.080 | 1.010 | 1.060 | 1.060 | 20,673,199 |
| 2025-07-23 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 6,734,049 |
| 2025-07-22 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 3,394,884 |
| 2025-07-21 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 6,557,581 |
| 2025-07-17 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 4,619,462 |
| 2025-07-16 | 1.030 | 1.070 | 1.030 | 1.030 | 1.030 | 19,532,561 |
| 2025-07-15 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 5,162,336 |
| 2025-07-14 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 9,918,731 |
| 2025-07-10 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 3,773,084 |
| 2025-07-09 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 4,916,894 |
| 2025-07-07 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 6,682,461 |
| 2025-07-02 | 1.015 | 1.037 | 1.011 | 1.035 | 1.035 | 4,382,658 |
| 2025-07-01 | 1.015 | 1.020 | 1.004 | 1.015 | 1.015 | 4,448,530 |
| 2025-06-30 | 1.030 | 1.040 | 1.011 | 1.015 | 1.015 | 4,628,628 |
| 2025-06-25 | 0.980 | 0.996 | 0.972 | 0.992 | 0.992 | 5,507,549 |
| 2025-06-24 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 7,129,221 |
| 2025-06-23 | 0.909 | 0.930 | 0.909 | 0.930 | 0.930 | 4,258,835 |
| 2025-06-19 | 0.920 | 0.930 | 0.870 | 0.880 | 0.880 | 5,563,911 |
| 2025-06-18 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 4,357,276 |
| 2025-06-17 | 0.960 | 0.970 | 0.910 | 0.920 | 0.920 | 6,817,223 |
| 2025-06-16 | 0.950 | 0.980 | 0.950 | 0.960 | 0.960 | 6,120,309 |
| 2025-06-12 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 11,562,120 |
| 2025-06-11 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 6,903,665 |
| 2025-06-10 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 15,449,480 |
| 2025-06-04 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 6,790,073 |
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.