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
2024-07-03	0.730	0.735	0.726	0.729	0.729	900,673
2024-07-02	0.728	0.738	0.726	0.730	0.730	1,685,685
2024-07-01	0.728	0.740	0.725	0.728	0.728	1,160,184
2024-06-27	0.723	0.736	0.723	0.728	0.728	956,572
2024-06-26	0.722	0.734	0.720	0.721	0.721	1,523,123
2024-06-25	0.726	0.727	0.715	0.722	0.722	1,125,392
2024-06-24	0.737	0.739	0.720	0.726	0.726	1,348,029
2024-06-13	0.712	0.728	0.704	0.707	0.707	1,636,951
2024-06-12	0.690	0.728	0.690	0.712	0.712	2,685,205
2024-06-11	0.683	0.697	0.683	0.688	0.688	953,347
2024-06-10	0.682	0.685	0.673	0.680	0.680	530,864
2024-06-06	0.683	0.698	0.681	0.688	0.688	475,222
2024-06-05	0.698	0.700	0.678	0.683	0.683	1,598,231
2024-06-04	0.695	0.702	0.689	0.698	0.698	471,074
2024-06-03	0.697	0.702	0.690	0.695	0.695	434,248
2024-05-30	0.703	0.708	0.691	0.698	0.698	1,656,282
2024-05-29	0.695	0.707	0.695	0.703	0.703	1,656,049
2024-05-28	0.699	0.699	0.688	0.693	0.693	1,205,926
2024-05-27	0.702	0.717	0.691	0.699	0.699	987,461
2024-05-23	0.697	0.715	0.697	0.700	0.700	1,067,888
2024-05-22	0.691	0.705	0.688	0.697	0.697	954,141
2024-05-21	0.710	0.718	0.690	0.691	0.691	2,333,244
2024-05-20	0.700	0.720	0.700	0.710	0.710	3,174,156
2024-05-16	0.673	0.690	0.670	0.682	0.682	863,159
2024-05-15	0.661	0.684	0.661	0.673	0.673	1,267,985
2024-05-14	0.660	0.684	0.657	0.660	0.660	1,731,621
2024-05-13	0.673	0.674	0.652	0.660	0.660	985,863
2024-05-09	0.687	0.694	0.680	0.683	0.683	2,216,676
2024-05-08	0.693	0.705	0.683	0.687	0.687	899,134
2024-05-07	0.704	0.717	0.690	0.693	0.693	2,803,027
2024-05-02	0.699	0.715	0.691	0.704	0.704	1,652,982
2024-05-01	0.689	0.700	0.661	0.699	0.699	5,097,890
2024-04-30	0.709	0.730	0.668	0.689	0.689	2,008,394
2024-04-29	0.696	0.712	0.683	0.709	0.709	1,144,509
2024-04-24	0.780	0.780	0.721	0.728	0.728	3,868,128
2024-04-23	0.830	0.839	0.750	0.781	0.781	1,781,108
2024-04-22	0.863	0.870	0.824	0.830	0.830	2,247,626
2024-04-18	0.863	0.873	0.818	0.830	0.830	5,374,605
2024-04-17	0.838	0.865	0.838	0.863	0.863	5,221,868
2024-04-16	0.810	0.836	0.810	0.832	0.832	5,217,012
2024-04-15	0.784	0.805	0.784	0.799	0.799	1,991,918
2024-04-08	0.776	0.793	0.764	0.782	0.782	839,671
2024-04-04	0.777	0.789	0.777	0.781	0.781	1,505,341
2024-04-03	0.775	0.784	0.762	0.772	0.772	993,290
2024-04-02	0.772	0.800	0.772	0.775	0.775	1,369,284
2024-04-01	0.755	0.777	0.755	0.767	0.767	634,145
2024-03-28	0.771	0.785	0.758	0.768	0.768	671,778
2024-03-27	0.800	0.800	0.765	0.771	0.771	2,235,307
2024-03-26	0.808	0.818	0.800	0.800	0.800	3,240,435
2024-03-25	0.806	0.821	0.800	0.808	0.808	2,057,086
2024-03-21	0.782	0.800	0.776	0.792	0.792	2,376,944
2024-03-20	0.766	0.800	0.766	0.782	0.782	888,800
2024-03-19	0.787	0.800	0.753	0.762	0.762	2,420,041
2024-03-18	0.830	0.830	0.770	0.787	0.787	8,288,538
2024-03-14	0.828	0.855	0.821	0.842	0.842	2,989,100
2024-03-13	0.868	0.895	0.824	0.828	0.828	3,786,410
2024-03-12	0.904	0.977	0.865	0.868	0.868	5,171,938
2024-03-11	0.918	0.936	0.901	0.904	0.904	2,641,216
2024-03-07	0.912	0.930	0.881	0.884	0.884	5,384,985
2024-03-06	0.972	0.980	0.907	0.912	0.912	6,149,558

← NewerPage 9 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.