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
2025-06-03	1.050	1.070	1.050	1.060	1.060	7,740,681
2025-06-02	1.060	1.070	1.040	1.050	1.050	7,434,709
2025-05-29	1.050	1.070	1.050	1.050	1.050	9,433,548
2025-05-28	1.060	1.080	1.050	1.050	1.050	7,795,825
2025-05-27	1.060	1.070	1.040	1.060	1.060	11,881,760
2025-05-26	1.080	1.100	1.050	1.060	1.060	17,490,301
2025-05-22	1.080	1.120	1.070	1.100	1.100	21,445,141
2025-05-21	1.090	1.090	1.070	1.080	1.080	9,736,706
2025-05-20	1.060	1.090	1.050	1.090	1.090	18,298,711
2025-05-19	1.080	1.090	1.050	1.060	1.060	17,323,619
2025-05-15	1.130	1.150	1.110	1.120	1.120	16,281,150
2025-05-14	1.140	1.160	1.130	1.130	1.130	21,420,080
2025-05-13	1.100	1.180	1.100	1.140	1.140	55,302,719
2025-05-12	1.110	1.130	1.090	1.100	1.100	13,713,780
2025-05-08	1.070	1.090	1.050	1.070	1.070	8,884,537
2025-05-07	1.090	1.110	1.070	1.070	1.070	15,153,690
2025-05-06	1.080	1.120	1.080	1.090	1.090	23,925,730
2025-05-05	1.090	1.100	1.070	1.080	1.080	7,876,660
2025-04-30	1.080	1.100	1.070	1.090	1.090	16,002,750
2025-04-29	1.070	1.100	1.070	1.080	1.080	35,008,680
2025-04-28	1.040	1.060	1.040	1.060	1.060	9,171,563
2025-04-23	1.020	1.040	1.020	1.030	1.030	10,977,280
2025-04-22	1.020	1.040	1.010	1.010	1.010	10,218,960
2025-04-17	1.010	1.030	1.010	1.020	1.020	11,083,030
2025-04-16	1.030	1.050	1.000	1.010	1.010	9,265,192
2025-04-15	1.010	1.060	1.010	1.030	1.030	20,675,711
2025-04-14	1.020	1.030	1.000	1.010	1.010	6,021,874
2025-04-10	1.010	1.040	1.010	1.020	1.020	6,476,488
2025-04-09	1.030	1.070	0.980	0.980	0.980	25,770,490
2025-04-08	1.010	1.040	1.010	1.030	1.030	15,596,530
2025-04-07	0.980	1.020	0.970	1.010	1.010	13,087,990
2025-04-03	1.060	1.070	1.030	1.050	1.050	7,439,799
2025-03-27	1.060	1.080	1.050	1.060	1.060	11,901,890
2025-03-26	1.020	1.080	1.020	1.060	1.060	24,233,930
2025-03-25	1.060	1.070	1.020	1.020	1.020	9,917,269
2025-03-24	1.070	1.090	1.050	1.060	1.060	12,664,160
2025-03-20	1.100	1.120	1.070	1.090	1.090	14,311,480
2025-03-19	1.100	1.120	1.090	1.100	1.100	10,522,140
2025-03-18	1.100	1.140	1.080	1.100	1.100	27,361,680
2025-03-17	1.130	1.130	1.090	1.100	1.100	14,055,300
2025-03-13	1.160	1.200	1.150	1.160	1.160	41,893,391
2025-03-12	1.100	1.180	1.100	1.160	1.160	61,377,520
2025-03-11	1.090	1.130	1.080	1.090	1.090	36,522,168
2025-03-10	1.080	1.120	1.070	1.090	1.090	23,618,170
2025-03-06	1.060	1.110	1.060	1.080	1.080	32,034,721
2025-03-05	1.060	1.080	1.040	1.050	1.050	10,436,150
2025-03-04	1.060	1.080	1.050	1.060	1.060	17,096,480
2025-03-03	1.090	1.120	1.050	1.060	1.060	27,493,320
2025-02-27	1.060	1.090	1.060	1.060	1.060	19,235,920
2025-02-26	1.080	1.100	1.050	1.060	1.060	23,288,311
2025-02-25	1.120	1.150	1.070	1.080	1.080	46,738,500
2025-02-24	1.090	1.140	1.060	1.120	1.120	45,683,680
2025-02-20	1.010	1.015	1.001	1.012	1.012	6,843,817
2025-02-19	1.010	1.027	1.006	1.010	1.010	9,188,925
2025-02-18	1.014	1.029	1.008	1.010	1.010	13,522,660
2025-02-17	1.029	1.046	1.001	1.014	1.014	22,827,400
2025-02-13	0.952	0.996	0.952	0.976	0.976	20,619,141
2025-02-12	0.972	0.975	0.945	0.951	0.951	24,611,910
2025-02-11	0.962	1.050	0.953	0.972	0.972	48,352,969
2025-02-10	0.969	1.000	0.952	0.962	0.962	9,848,136

← NewerPage 6 of 17 · 1,008 trading daysOlder →

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.