Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 9.110 | 9.110 | 8.650 | 9.110 | 8.764 | 21,579 |
| 2023-11-16 | 9.110 | 9.110 | 8.650 | 9.110 | 8.764 | 21,987 |
| 2023-11-15 | 9.110 | 9.110 | 8.530 | 9.110 | 8.764 | 12,678 |
| 2023-11-14 | 9.110 | 9.190 | 8.800 | 9.110 | 8.764 | 27,069 |
| 2023-11-13 | 9.110 | 9.280 | 8.800 | 9.110 | 8.764 | 16,251 |
| 2023-11-09 | 8.540 | 9.800 | 8.500 | 9.110 | 8.764 | 78,232 |
| 2023-11-08 | 8.700 | 9.180 | 8.400 | 8.540 | 8.216 | 51,342 |
| 2023-11-07 | 9.350 | 9.350 | 8.580 | 8.700 | 8.370 | 71,355 |
| 2023-11-06 | 7.870 | 9.440 | 7.640 | 9.390 | 9.033 | 152,082 |
| 2023-11-02 | 7.990 | 8.000 | 7.500 | 7.720 | 7.427 | 73,615 |
| 2023-11-01 | 7.500 | 8.490 | 7.500 | 7.990 | 7.687 | 121,470 |
| 2023-10-31 | 6.230 | 7.470 | 6.030 | 7.470 | 7.186 | 168,800 |
| 2023-10-30 | 6.230 | 6.450 | 6.010 | 6.230 | 5.993 | 26,980 |
| 2023-10-26 | 6.230 | 6.230 | 5.800 | 6.230 | 5.993 | 41,839 |
| 2023-10-25 | 6.230 | 6.230 | 5.680 | 6.230 | 5.993 | 28,164 |
| 2023-10-24 | 6.230 | 6.230 | 5.600 | 6.230 | 5.993 | 2,750 |
| 2023-10-23 | 6.230 | 6.230 | 5.630 | 6.230 | 5.993 | 12,489 |
| 2023-10-19 | 6.230 | 6.230 | 5.720 | 6.230 | 5.993 | 13,260 |
| 2023-10-18 | 6.230 | 6.230 | 5.710 | 6.230 | 5.993 | 6,398 |
| 2023-10-17 | 6.230 | 6.230 | 5.510 | 6.230 | 5.993 | 4,388 |
| 2023-10-16 | 6.230 | 6.230 | 5.380 | 6.230 | 5.993 | 11,666 |
| 2023-10-12 | 6.230 | 6.230 | 5.410 | 6.230 | 5.993 | 9,747 |
| 2023-10-11 | 6.230 | 6.230 | 5.400 | 6.230 | 5.993 | 7,175 |
| 2023-10-10 | 6.230 | 6.230 | 5.380 | 6.230 | 5.993 | 5,516 |
| 2023-10-09 | 6.230 | 6.230 | 5.360 | 6.230 | 5.993 | 1,209 |
| 2023-10-04 | 6.230 | 6.230 | 5.500 | 6.230 | 5.993 | 8,808 |
| 2023-10-03 | 6.230 | 6.230 | 5.550 | 6.230 | 5.993 | 5,740 |
| 2023-10-02 | 6.230 | 6.230 | 5.520 | 6.230 | 5.993 | 9,217 |
| 2023-09-27 | 6.230 | 6.230 | 5.670 | 6.230 | 5.993 | 33,097 |
| 2023-09-26 | 6.230 | 6.230 | 5.800 | 6.230 | 5.993 | 37,841 |
| 2023-09-25 | 6.230 | 6.230 | 5.720 | 6.230 | 5.993 | 4,283 |
| 2023-09-21 | 6.230 | 6.230 | 5.710 | 6.230 | 5.993 | 10,153 |
| 2023-09-20 | 6.230 | 6.230 | 5.700 | 6.230 | 5.993 | 27,870 |
| 2023-09-19 | 6.230 | 6.230 | 5.740 | 6.230 | 5.993 | 1,738 |
| 2023-09-18 | 6.230 | 6.230 | 5.700 | 6.230 | 5.993 | 10,248 |
| 2023-09-14 | 6.230 | 6.230 | 5.650 | 6.230 | 5.993 | 28,703 |
| 2023-09-13 | 6.230 | 6.230 | 5.640 | 6.230 | 5.993 | 5,216 |
| 2023-09-12 | 6.230 | 6.230 | 5.630 | 6.230 | 5.993 | 8,571 |
| 2023-09-11 | 6.230 | 6.230 | 5.610 | 6.230 | 5.993 | 15,057 |
| 2023-09-07 | 6.230 | 6.230 | 5.610 | 6.230 | 5.993 | 7,723 |
| 2023-09-06 | 6.230 | 6.230 | 5.560 | 6.230 | 5.993 | 15,630 |
| 2023-09-05 | 6.230 | 6.230 | 5.710 | 6.230 | 5.993 | 18,774 |
| 2023-09-04 | 6.230 | 6.250 | 5.640 | 6.230 | 5.993 | 48,456 |
| 2023-08-31 | 5.590 | 5.800 | 5.420 | 5.590 | 5.378 | 40,079 |
| 2023-08-30 | 5.230 | 5.800 | 5.170 | 5.590 | 5.378 | 72,036 |
| 2023-08-29 | 5.230 | 5.350 | 5.130 | 5.230 | 5.031 | 18,703 |
| 2023-08-28 | 5.250 | 5.450 | 5.100 | 5.230 | 5.031 | 70,190 |
| 2023-08-24 | 6.020 | 6.020 | 5.140 | 6.020 | 5.791 | 5,144 |
| 2023-08-23 | 6.020 | 6.020 | 5.120 | 6.020 | 5.791 | 11,915 |
| 2023-08-22 | 6.020 | 6.020 | 5.160 | 6.020 | 5.791 | 4,972 |
| 2023-08-21 | 6.020 | 6.020 | 5.110 | 6.020 | 5.791 | 5,906 |
| 2023-08-17 | 6.020 | 6.020 | 5.160 | 6.020 | 5.791 | 8,109 |
| 2023-08-16 | 6.020 | 6.020 | 5.200 | 6.020 | 5.791 | 4,757 |
| 2023-08-15 | 6.020 | 6.020 | 5.180 | 6.020 | 5.791 | 6,758 |
| 2023-08-14 | 6.020 | 6.020 | 5.170 | 6.020 | 5.791 | 14,010 |
| 2023-08-10 | 6.020 | 6.020 | 5.170 | 6.020 | 5.791 | 1,311 |
| 2023-08-09 | 6.020 | 6.020 | 5.170 | 6.020 | 5.791 | 2,940 |
| 2023-08-08 | 6.020 | 6.020 | 5.180 | 6.020 | 5.791 | 4,468 |
| 2023-08-07 | 6.020 | 6.020 | 5.150 | 6.020 | 5.791 | 3,017 |
| 2023-08-03 | 6.020 | 6.020 | 5.120 | 6.020 | 5.791 | 9,246 |
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.