Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 13.170 | 13.990 | 12.000 | 13.330 | 12.824 | 37,102 |
| 2024-03-05 | 13.040 | 13.450 | 12.910 | 13.170 | 12.670 | 31,348 |
| 2024-03-04 | 13.500 | 13.500 | 12.860 | 13.040 | 12.545 | 54,550 |
| 2024-02-29 | 14.440 | 14.470 | 13.430 | 13.840 | 13.314 | 27,741 |
| 2024-02-28 | 14.940 | 15.300 | 13.780 | 14.440 | 13.892 | 75,744 |
| 2024-02-27 | 14.470 | 16.000 | 14.210 | 14.940 | 14.373 | 118,739 |
| 2024-02-26 | 15.000 | 15.000 | 14.200 | 14.470 | 13.920 | 41,396 |
| 2024-02-22 | 13.200 | 15.600 | 13.200 | 15.310 | 14.729 | 148,145 |
| 2024-02-21 | 13.000 | 13.190 | 12.820 | 13.000 | 12.506 | 21,104 |
| 2024-02-20 | 13.000 | 13.310 | 12.810 | 13.000 | 12.506 | 16,975 |
| 2024-02-19 | 13.460 | 13.470 | 12.700 | 13.000 | 12.506 | 44,985 |
| 2024-02-15 | 12.970 | 13.000 | 12.490 | 12.560 | 12.083 | 39,221 |
| 2024-02-14 | 12.970 | 12.970 | 12.490 | 12.970 | 12.477 | 5,869 |
| 2024-02-13 | 12.970 | 13.000 | 12.200 | 12.970 | 12.477 | 22,765 |
| 2024-02-12 | 12.940 | 13.080 | 12.400 | 12.970 | 12.477 | 37,121 |
| 2024-02-08 | 12.410 | 12.410 | 12.110 | 12.410 | 11.939 | 23,700 |
| 2024-02-07 | 12.410 | 12.410 | 11.500 | 12.410 | 11.939 | 15,007 |
| 2024-02-06 | 12.340 | 12.620 | 12.100 | 12.410 | 11.939 | 44,240 |
| 2024-02-05 | 12.340 | 12.650 | 12.230 | 12.340 | 11.871 | 23,388 |
| 2024-02-01 | 12.410 | 12.510 | 11.900 | 12.340 | 11.871 | 28,147 |
| 2024-01-31 | 12.630 | 12.970 | 12.100 | 12.410 | 11.939 | 40,940 |
| 2024-01-30 | 12.970 | 13.100 | 12.500 | 12.630 | 12.150 | 42,580 |
| 2024-01-29 | 13.080 | 13.200 | 12.800 | 12.970 | 12.477 | 44,885 |
| 2024-01-24 | 13.190 | 13.190 | 12.900 | 13.030 | 12.535 | 27,132 |
| 2024-01-23 | 13.090 | 13.490 | 12.910 | 13.220 | 12.718 | 71,347 |
| 2024-01-22 | 13.390 | 13.870 | 13.000 | 13.090 | 12.593 | 67,532 |
| 2024-01-18 | 15.310 | 15.550 | 13.460 | 14.050 | 13.516 | 134,566 |
| 2024-01-17 | 14.520 | 17.270 | 12.250 | 15.310 | 14.729 | 294,926 |
| 2024-01-16 | 14.520 | 14.520 | 14.300 | 14.520 | 13.969 | 140,062 |
| 2024-01-15 | 10.200 | 12.100 | 10.200 | 12.100 | 11.640 | 141,129 |
| 2024-01-11 | 8.670 | 8.700 | 8.410 | 8.670 | 8.341 | 7,641 |
| 2024-01-10 | 8.670 | 8.670 | 8.450 | 8.670 | 8.341 | 4,239 |
| 2024-01-09 | 8.800 | 8.800 | 8.420 | 8.670 | 8.341 | 41,567 |
| 2024-01-08 | 8.800 | 8.800 | 8.300 | 8.800 | 8.466 | 5,661 |
| 2024-01-04 | 8.800 | 8.800 | 8.250 | 8.800 | 8.466 | 11,420 |
| 2024-01-03 | 8.800 | 8.800 | 8.500 | 8.800 | 8.466 | 15,241 |
| 2024-01-02 | 8.800 | 8.800 | 8.240 | 8.800 | 8.466 | 11,304 |
| 2023-12-28 | 8.800 | 8.800 | 8.110 | 8.800 | 8.466 | 3,385 |
| 2023-12-27 | 8.800 | 8.800 | 8.110 | 8.800 | 8.466 | 11,288 |
| 2023-12-26 | 8.800 | 8.800 | 8.100 | 8.800 | 8.466 | 5,080 |
| 2023-12-25 | 8.800 | 8.800 | 8.110 | 8.800 | 8.466 | 12,964 |
| 2023-12-21 | 8.800 | 8.800 | 8.400 | 8.800 | 8.466 | 8,192 |
| 2023-12-20 | 8.800 | 8.800 | 8.330 | 8.800 | 8.466 | 3,332 |
| 2023-12-19 | 8.800 | 8.800 | 8.500 | 8.800 | 8.466 | 7,767 |
| 2023-12-18 | 9.000 | 9.000 | 8.220 | 8.800 | 8.466 | 36,452 |
| 2023-12-14 | 9.110 | 9.110 | 8.100 | 9.110 | 8.764 | 10,757 |
| 2023-12-13 | 9.110 | 9.110 | 8.100 | 9.110 | 8.764 | 5,645 |
| 2023-12-12 | 9.110 | 9.110 | 8.050 | 9.110 | 8.764 | 2,429 |
| 2023-12-11 | 9.110 | 9.110 | 8.000 | 9.110 | 8.764 | 12,958 |
| 2023-12-07 | 9.110 | 9.110 | 7.750 | 9.110 | 8.764 | 26,446 |
| 2023-12-06 | 9.110 | 9.110 | 8.420 | 9.110 | 8.764 | 14,259 |
| 2023-12-05 | 9.110 | 9.110 | 8.420 | 9.110 | 8.764 | 35,960 |
| 2023-12-04 | 9.110 | 9.110 | 8.620 | 9.110 | 8.764 | 13,979 |
| 2023-11-30 | 9.110 | 9.110 | 8.420 | 9.110 | 8.764 | 21,625 |
| 2023-11-29 | 9.110 | 9.110 | 8.000 | 9.110 | 8.764 | 30,805 |
| 2023-11-28 | 9.110 | 9.110 | 8.450 | 9.110 | 8.764 | 16,311 |
| 2023-11-27 | 9.110 | 9.110 | 8.250 | 9.110 | 8.764 | 18,475 |
| 2023-11-23 | 9.110 | 9.110 | 8.700 | 9.110 | 8.764 | 14,989 |
| 2023-11-22 | 9.110 | 9.110 | 8.700 | 9.110 | 8.764 | 6,293 |
| 2023-11-21 | 9.110 | 9.110 | 8.600 | 9.110 | 8.764 | 13,393 |
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.