Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 89.980 | 91.000 | 85.130 | 85.660 | 85.660 | 1,104,864 |
| 2026-10-15 | 86.630 | 90.000 | 85.150 | 89.990 | 89.990 | 693,402 |
| 2026-10-14 | 85.000 | 88.000 | 84.110 | 86.630 | 86.630 | 459,235 |
| 2026-10-13 | 88.050 | 88.980 | 80.500 | 84.010 | 84.010 | 406,352 |
| 2026-10-12 | 88.680 | 91.370 | 86.050 | 87.000 | 87.000 | 542,814 |
| 2026-10-11 | 86.010 | 95.500 | 85.300 | 89.000 | 89.000 | 2,400,362 |
| 2026-10-07 | 85.850 | 87.700 | 85.110 | 85.590 | 85.590 | 445,597 |
| 2026-10-06 | 87.460 | 88.000 | 85.600 | 85.850 | 85.850 | 280,682 |
| 2026-10-05 | 88.000 | 88.700 | 85.120 | 87.500 | 87.500 | 1,012,317 |
| 2026-10-04 | 81.690 | 89.900 | 81.670 | 88.600 | 88.600 | 2,423,636 |
| 2026-10-01 | 76.900 | 81.000 | 76.900 | 80.180 | 80.180 | 394,519 |
| 2026-09-30 | 76.930 | 77.450 | 74.550 | 75.910 | 75.910 | 265,439 |
| 2026-09-29 | 79.000 | 81.300 | 76.000 | 76.950 | 76.950 | 309,517 |
| 2026-09-28 | 81.500 | 82.000 | 76.010 | 79.000 | 79.000 | 731,704 |
| 2026-09-27 | 86.880 | 86.880 | 80.150 | 81.080 | 81.080 | 1,125,197 |
| 2026-09-24 | 84.000 | 86.000 | 83.050 | 84.570 | 84.570 | 362,760 |
| 2026-09-23 | 86.030 | 88.000 | 83.900 | 84.100 | 84.100 | 296,616 |
| 2026-09-22 | 89.030 | 89.980 | 84.500 | 86.000 | 86.000 | 500,272 |
| 2026-09-21 | 94.600 | 94.900 | 87.020 | 89.000 | 89.000 | 743,736 |
| 2026-09-20 | 95.150 | 95.500 | 94.500 | 94.500 | 94.500 | 1,040,936 |
| 2026-09-17 | 94.900 | 95.970 | 94.520 | 94.900 | 94.900 | 322,699 |
| 2026-09-16 | 95.000 | 96.000 | 94.000 | 95.060 | 95.060 | 517,778 |
| 2026-09-15 | 96.000 | 97.500 | 94.520 | 94.850 | 94.850 | 297,101 |
| 2026-09-14 | 97.580 | 98.220 | 95.030 | 95.800 | 95.800 | 515,605 |
| 2026-09-13 | 100.99 | 102.90 | 97.020 | 97.020 | 97.020 | 1,513,651 |
| 2026-09-10 | 100.10 | 101.58 | 99.600 | 100.29 | 100.29 | 454,347 |
| 2026-09-09 | 100.20 | 101.00 | 99.600 | 100.00 | 100.00 | 523,196 |
| 2026-09-08 | 103.60 | 104.00 | 99.500 | 100.20 | 100.20 | 1,054,680 |
| 2026-09-07 | 98.990 | 103.00 | 98.450 | 102.90 | 102.90 | 1,131,174 |
| 2026-09-06 | 99.990 | 101.00 | 98.000 | 98.520 | 98.520 | 1,573,252 |
| 2026-09-03 | 99.110 | 100.97 | 98.500 | 99.200 | 99.200 | 713,690 |
| 2026-09-02 | 102.51 | 105.96 | 99.010 | 99.010 | 99.010 | 1,515,217 |
| 2026-09-01 | 97.510 | 102.88 | 97.220 | 102.00 | 102.00 | 1,801,459 |
| 2026-08-31 | 100.00 | 102.00 | 97.010 | 97.010 | 97.010 | 1,316,020 |
| 2026-08-30 | 98.010 | 101.50 | 97.100 | 99.950 | 99.950 | 1,958,827 |
| 2026-08-26 | 96.000 | 98.490 | 94.500 | 98.000 | 98.000 | 1,352,387 |
| 2026-08-25 | 97.690 | 98.900 | 95.000 | 95.000 | 95.000 | 1,233,354 |
| 2026-08-24 | 97.030 | 103.00 | 96.500 | 96.500 | 96.500 | 3,148,556 |
| 2026-08-23 | 101.30 | 101.94 | 96.130 | 96.130 | 96.130 | 1,812,709 |
| 2026-08-20 | 101.45 | 103.00 | 95.500 | 100.00 | 100.00 | 1,522,262 |
| 2026-08-19 | 100.00 | 104.89 | 94.000 | 99.890 | 99.890 | 1,772,636 |
| 2026-08-18 | 107.89 | 112.00 | 99.100 | 100.00 | 100.00 | 3,286,081 |
| 2026-08-17 | 111.00 | 111.00 | 103.00 | 107.89 | 107.89 | 2,423,681 |
| 2026-08-16 | 94.400 | 111.62 | 94.400 | 111.00 | 111.00 | 5,727,201 |
| 2026-08-13 | 93.020 | 97.500 | 91.190 | 94.400 | 94.400 | 2,778,797 |
| 2026-08-12 | 98.380 | 113.00 | 90.600 | 93.020 | 93.020 | 7,119,352 |
| 2026-08-11 | 81.990 | 98.380 | 81.990 | 98.380 | 98.380 | 6,735,745 |
| 2026-08-10 | 81.500 | 84.500 | 81.000 | 81.990 | 81.990 | 1,826,463 |
| 2026-08-09 | 79.000 | 81.550 | 79.000 | 81.500 | 81.500 | 1,972,396 |
| 2026-08-06 | 81.100 | 82.500 | 78.300 | 79.000 | 79.000 | 1,360,429 |
| 2026-08-05 | 78.400 | 84.000 | 78.400 | 81.100 | 81.100 | 1,811,834 |
| 2026-08-04 | 79.000 | 81.400 | 78.000 | 78.400 | 78.400 | 1,599,630 |
| 2026-08-03 | 77.600 | 80.000 | 76.750 | 79.000 | 79.000 | 1,410,083 |
| 2026-08-02 | 80.100 | 82.750 | 77.600 | 77.600 | 77.600 | 1,586,127 |
| 2026-07-30 | 84.100 | 84.800 | 80.100 | 80.100 | 80.100 | 1,466,664 |
| 2026-07-29 | 86.610 | 87.990 | 83.210 | 84.100 | 84.100 | 1,104,048 |
| 2026-07-28 | 81.500 | 87.000 | 81.050 | 86.610 | 86.610 | 2,415,154 |
| 2026-07-27 | 81.560 | 82.000 | 80.310 | 81.020 | 81.020 | 625,628 |
| 2026-07-26 | 83.000 | 85.490 | 81.050 | 81.190 | 81.190 | 1,103,085 |
| 2026-07-22 | 79.000 | 82.800 | 77.560 | 81.400 | 81.400 | 1,291,513 |
Page 1 of 17 · 994 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.