Sinai Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.020	6.020	5.200	6.020	5.791	3,162
2023-08-01	6.020	6.020	5.190	6.020	5.791	1,133
2023-07-31	6.020	6.020	5.190	6.020	5.791	5,817
2023-07-27	6.020	6.020	5.110	6.020	5.791	2,968
2023-07-26	6.020	6.020	5.300	6.020	5.791	2,566
2023-07-25	6.020	6.020	5.300	6.020	5.791	1,065
2023-07-24	6.020	6.020	5.300	6.020	5.791	1,079
2023-07-19	6.020	6.020	5.300	6.020	5.791	3,637
2023-07-18	6.020	6.020	5.300	6.020	5.791	2,843
2023-07-17	6.020	6.020	5.300	6.020	5.791	2,103
2023-07-13	6.020	6.020	5.260	6.020	5.791	4,491
2023-07-12	6.020	6.020	5.270	6.020	5.791	3,413
2023-07-11	6.020	6.020	5.250	6.020	5.791	10,238
2023-07-10	6.020	6.020	5.250	6.020	5.791	22,900
2023-07-06	6.020	6.020	5.270	6.020	5.791	4,315
2023-07-05	6.020	6.020	5.250	6.020	5.791	15,336
2023-07-04	6.020	6.020	5.300	6.020	5.791	3,786
2023-06-26	5.270	6.020	5.270	6.020	5.791	6,047
2023-06-22	6.020	6.020	5.280	6.020	5.791	18,161
2023-06-21	6.020	6.020	5.360	6.020	5.791	16,236
2023-06-20	6.020	6.020	5.360	6.020	5.791	9,964
2023-06-19	6.020	6.020	5.310	6.020	5.791	21,866
2023-06-15	6.020	6.020	5.360	6.020	5.791	3,953
2023-06-14	6.020	6.020	5.360	6.020	5.791	2,742
2023-06-13	6.020	6.020	5.360	6.020	5.791	2,515
2023-06-12	6.020	6.020	5.360	6.020	5.791	4,109
2023-06-08	6.020	6.020	5.350	6.020	5.791	1,321
2023-06-07	6.020	6.020	5.310	6.020	5.791	3,474
2023-06-06	6.020	6.020	5.390	6.020	5.791	5,943
2023-06-05	6.020	6.020	5.390	6.020	5.791	5,780
2023-06-01	6.020	6.020	5.360	6.020	5.791	2,837
2023-05-31	6.020	6.020	5.310	6.020	5.791	21,318
2023-05-30	6.020	6.020	5.300	6.020	5.791	23,717
2023-05-29	6.020	6.020	5.240	6.020	5.791	11,440
2023-05-25	6.020	6.020	5.150	6.020	5.791	44,461
2023-05-24	6.020	6.020	5.120	6.020	5.791	7,078
2023-05-23	6.020	6.020	5.080	6.020	5.791	15,477
2023-05-22	6.020	6.020	5.070	6.020	5.791	18,583
2023-05-18	6.020	6.020	5.050	6.020	5.791	9,430
2023-05-17	6.020	6.020	5.110	6.020	5.791	4,030
2023-05-16	6.020	6.020	5.100	6.020	5.791	7,719
2023-05-15	6.020	6.020	5.140	6.020	5.791	9,238
2023-05-11	6.020	6.020	5.300	6.020	5.791	1,209
2023-05-10	6.020	6.020	5.100	6.020	5.791	6,371
2023-05-09	6.020	6.020	5.110	6.020	5.791	20,997
2023-05-08	6.020	6.020	5.000	6.020	5.791	14,358
2023-05-03	6.020	6.020	5.100	6.020	5.791	1,169
2023-05-02	6.020	6.020	5.160	6.020	5.791	2,403
2023-05-01	6.020	6.020	5.160	6.020	5.791	1,459
2023-04-27	6.020	6.020	5.250	6.020	5.791	9,885
2023-04-26	6.020	6.020	5.120	6.020	5.791	12,791
2023-04-19	6.020	6.020	5.150	6.020	5.791	3,572
2023-04-18	6.020	6.020	5.150	6.020	5.791	2,013
2023-04-13	6.020	6.020	5.140	6.020	5.791	2,914
2023-04-12	6.020	6.020	5.150	6.020	5.791	2,928
2023-04-11	6.020	6.020	5.130	6.020	5.791	2,397
2023-04-10	6.020	6.020	5.110	6.020	5.791	4,026
2023-04-06	6.020	6.020	5.250	6.020	5.791	5,590
2023-04-05	6.020	6.020	5.250	6.020	5.791	2,792
2023-04-04	6.020	6.020	5.250	6.020	5.791	9,336

← NewerPage 12 of 17 · 995 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.