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
2025-02-06	0.967	1.028	0.967	0.992	0.992	82,859,859
2025-02-05	0.909	0.967	0.909	0.960	0.960	26,841,721
2025-02-04	0.909	0.922	0.907	0.908	0.908	5,314,490
2025-02-03	0.929	0.930	0.907	0.909	0.909	4,295,046
2025-01-30	0.925	0.939	0.917	0.921	0.921	4,582,983
2025-01-29	0.926	0.939	0.925	0.925	0.925	4,434,139
2025-01-28	0.919	0.934	0.915	0.926	0.926	3,127,396
2025-01-27	0.945	0.949	0.918	0.919	0.919	5,256,048
2025-01-23	0.955	0.972	0.947	0.951	0.951	9,863,482
2025-01-22	0.947	0.975	0.947	0.955	0.955	13,501,350
2025-01-21	0.938	0.967	0.938	0.944	0.944	14,269,880
2025-01-20	0.925	0.940	0.915	0.930	0.930	7,019,190
2025-01-16	0.896	0.919	0.896	0.906	0.906	8,829,139
2025-01-15	0.886	0.902	0.880	0.892	0.892	4,360,845
2025-01-14	0.894	0.902	0.855	0.886	0.886	6,126,419
2025-01-13	0.904	0.923	0.891	0.894	0.894	6,632,853
2025-01-09	0.941	0.959	0.930	0.932	0.932	10,375,360
2025-01-08	0.937	0.956	0.933	0.941	0.941	13,180,800
2025-01-06	0.932	0.971	0.932	0.937	0.937	27,439,430
2025-01-02	0.865	0.889	0.865	0.882	0.882	3,146,826
2024-12-31	0.851	0.878	0.851	0.863	0.863	5,631,950
2024-12-30	0.868	0.879	0.844	0.850	0.850	5,593,282
2024-12-26	0.877	0.891	0.863	0.879	0.879	8,947,316
2024-12-25	0.875	0.905	0.875	0.877	0.877	8,122,264
2024-12-24	0.885	0.892	0.862	0.875	0.875	3,106,060
2024-12-23	0.911	0.918	0.880	0.885	0.885	4,376,254
2024-12-19	0.909	0.919	0.888	0.917	0.917	5,872,368
2024-12-18	0.934	0.943	0.906	0.909	0.909	5,616,148
2024-12-17	0.950	0.957	0.934	0.934	0.934	5,246,231
2024-12-16	0.960	0.966	0.948	0.950	0.950	6,169,070
2024-12-12	0.957	0.970	0.952	0.955	0.955	5,360,433
2024-12-11	0.950	0.980	0.950	0.957	0.957	9,634,568
2024-12-10	0.974	0.985	0.942	0.948	0.948	6,878,764
2024-12-09	1.029	1.050	0.972	0.974	0.974	24,864,230
2024-12-05	0.943	0.963	0.943	0.950	0.950	5,384,177
2024-12-04	0.952	0.968	0.940	0.941	0.941	6,935,773
2024-12-03	0.950	0.968	0.950	0.952	0.952	3,310,045
2024-12-02	0.965	0.989	0.950	0.950	0.950	7,448,582
2024-11-28	0.993	1.017	0.974	0.982	0.982	30,787,471
2024-11-27	0.940	1.028	0.940	0.993	0.993	53,211,566
2024-11-26	0.908	0.940	0.905	0.933	0.933	10,123,110
2024-11-25	0.910	0.928	0.904	0.908	0.908	3,216,546
2024-11-21	0.928	0.943	0.922	0.924	0.924	4,425,883
2024-11-20	0.930	0.948	0.920	0.928	0.928	10,571,600
2024-11-19	0.915	0.978	0.902	0.930	0.930	15,838,070
2024-11-18	0.950	0.967	0.883	0.915	0.915	15,401,550
2024-11-14	0.991	1.010	0.956	0.960	0.960	14,070,080
2024-11-13	0.989	1.039	0.983	0.991	0.991	32,882,102
2024-11-12	1.014	1.045	0.982	0.989	0.989	30,752,250
2024-11-11	1.002	1.084	0.991	1.014	1.014	64,352,641
2024-11-07	0.830	0.841	0.825	0.835	0.835	3,363,433
2024-11-06	0.821	0.830	0.820	0.830	0.830	2,339,532
2024-11-05	0.821	0.834	0.820	0.821	0.821	3,530,112
2024-11-04	0.819	0.830	0.818	0.821	0.821	4,360,173
2024-10-31	0.800	0.810	0.800	0.804	0.804	1,508,414
2024-10-30	0.803	0.812	0.798	0.800	0.800	1,281,354
2024-10-29	0.802	0.814	0.800	0.803	0.803	3,188,071
2024-10-28	0.805	0.810	0.799	0.802	0.802	2,875,150
2024-10-24	0.795	0.805	0.793	0.799	0.799	961,445
2024-10-23	0.789	0.801	0.789	0.795	0.795	1,295,252

← NewerPage 7 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.