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
2024-10-22	0.782	0.797	0.782	0.787	0.787	1,141,458
2024-10-21	0.784	0.790	0.760	0.777	0.777	2,092,066
2024-10-17	0.798	0.812	0.787	0.795	0.795	653,362
2024-10-16	0.801	0.813	0.793	0.798	0.798	3,627,592
2024-10-15	0.808	0.815	0.796	0.801	0.801	2,301,254
2024-10-14	0.801	0.840	0.782	0.808	0.808	1,099,534
2024-10-10	0.808	0.825	0.807	0.810	0.810	1,943,443
2024-10-09	0.806	0.820	0.801	0.808	0.808	897,294
2024-10-08	0.839	0.840	0.803	0.806	0.806	2,951,213
2024-10-07	0.837	0.845	0.835	0.839	0.839	2,624,707
2024-10-03	0.841	0.846	0.827	0.837	0.837	4,140,260
2024-10-02	0.854	0.854	0.831	0.841	0.841	6,109,169
2024-10-01	0.833	0.868	0.830	0.859	0.859	6,606,525
2024-09-30	0.834	0.840	0.828	0.833	0.833	2,670,696
2024-09-26	0.835	0.840	0.830	0.835	0.835	2,025,625
2024-09-25	0.827	0.845	0.827	0.835	0.835	5,049,005
2024-09-24	0.830	0.832	0.821	0.825	0.825	3,011,281
2024-09-23	0.824	0.837	0.824	0.830	0.830	1,999,285
2024-09-19	0.821	0.825	0.815	0.820	0.820	1,914,727
2024-09-18	0.817	0.824	0.816	0.821	0.821	568,818
2024-09-17	0.828	0.833	0.816	0.817	0.817	1,469,873
2024-09-16	0.828	0.840	0.827	0.828	0.828	1,355,243
2024-09-12	0.823	0.843	0.823	0.828	0.828	4,069,840
2024-09-11	0.826	0.826	0.816	0.823	0.823	2,690,635
2024-09-10	0.830	0.838	0.822	0.826	0.826	3,352,593
2024-09-09	0.830	0.838	0.820	0.830	0.830	2,610,449
2024-09-05	0.835	0.859	0.831	0.843	0.843	2,945,121
2024-09-04	0.839	0.839	0.820	0.835	0.835	2,697,209
2024-09-03	0.849	0.856	0.838	0.839	0.839	5,223,101
2024-09-02	0.849	0.886	0.847	0.849	0.849	20,138,840
2024-08-29	0.843	0.865	0.842	0.852	0.852	11,943,360
2024-08-28	0.818	0.864	0.813	0.843	0.843	20,667,490
2024-08-27	0.795	0.820	0.790	0.818	0.818	5,145,487
2024-08-26	0.806	0.821	0.791	0.795	0.795	3,772,859
2024-08-22	0.760	0.797	0.760	0.771	0.771	6,979,568
2024-08-21	0.761	0.770	0.754	0.760	0.760	3,542,047
2024-08-20	0.755	0.764	0.755	0.761	0.761	989,732
2024-08-19	0.760	0.766	0.751	0.752	0.752	1,814,312
2024-08-15	0.750	0.760	0.750	0.753	0.753	1,283,652
2024-08-14	0.755	0.765	0.749	0.750	0.750	2,148,314
2024-08-13	0.762	0.770	0.750	0.755	0.755	2,004,174
2024-08-12	0.765	0.785	0.759	0.762	0.762	2,604,111
2024-08-08	0.727	0.755	0.723	0.750	0.750	2,867,607
2024-08-07	0.724	0.730	0.717	0.727	0.727	2,157,238
2024-08-06	0.708	0.729	0.705	0.724	0.724	1,845,700
2024-08-05	0.736	0.736	0.690	0.708	0.708	4,418,887
2024-08-01	0.798	0.811	0.785	0.787	0.787	3,792,115
2024-07-31	0.750	0.809	0.750	0.798	0.798	11,804,960
2024-07-29	0.753	0.759	0.746	0.752	0.752	1,067,572
2024-07-24	0.757	0.770	0.753	0.754	0.754	2,762,970
2024-07-23	0.758	0.770	0.753	0.757	0.757	1,241,036
2024-07-22	0.750	0.777	0.750	0.758	0.758	2,625,727
2024-07-18	0.741	0.758	0.741	0.743	0.743	2,187,421
2024-07-17	0.728	0.748	0.724	0.741	0.741	1,497,331
2024-07-16	0.724	0.735	0.724	0.728	0.728	851,907
2024-07-15	0.720	0.740	0.716	0.723	0.723	927,611
2024-07-10	0.741	0.750	0.715	0.720	0.720	2,556,191
2024-07-09	0.740	0.749	0.736	0.741	0.741	944,476
2024-07-08	0.743	0.753	0.739	0.740	0.740	1,343,918
2024-07-04	0.729	0.735	0.728	0.730	0.730	1,700,974

← NewerPage 8 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.