Sinai Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.020	6.020	5.250	6.020	5.791	9,336
2023-04-03	6.020	6.020	5.040	6.020	5.791	5,720
2023-03-30	6.020	6.020	5.200	6.020	5.791	2,046
2023-03-29	6.020	6.020	5.110	6.020	5.791	1,872
2023-03-28	6.020	6.020	5.100	6.020	5.791	5,715
2023-03-27	6.020	6.020	5.180	6.020	5.791	5,798
2023-03-23	6.020	6.020	5.100	6.020	5.791	1,395
2023-03-22	6.020	6.020	5.100	6.020	5.791	8,699
2023-03-21	6.020	6.020	5.000	6.020	5.791	6,084
2023-03-20	6.020	6.020	4.870	6.020	5.791	8,070
2023-03-16	6.020	6.020	4.830	6.020	5.791	6,003
2023-03-15	6.020	6.020	5.400	6.020	5.791	3,118
2023-03-14	6.020	6.020	5.000	6.020	5.791	8,443
2023-03-13	6.020	6.020	5.160	6.020	5.791	1,352
2023-03-09	6.020	6.020	5.230	6.020	5.791	3,458
2023-03-08	6.020	6.020	5.290	6.020	5.791	5,133
2023-03-07	6.020	6.020	5.300	6.020	5.791	1,399
2023-03-06	6.020	6.020	5.340	6.020	5.791	6,933
2023-03-02	6.020	6.020	5.220	6.020	5.791	3,299
2023-03-01	6.020	6.020	5.210	6.020	5.791	151
2023-02-28	6.020	6.020	5.170	6.020	5.791	11,125
2023-02-27	6.020	6.020	5.460	6.020	5.791	5,481
2023-02-23	6.020	6.020	5.440	6.020	5.791	373
2023-02-22	6.020	6.020	5.470	6.020	5.791	8,799
2023-02-21	6.020	6.020	5.450	6.020	5.791	4,571
2023-02-20	6.020	6.020	5.480	6.020	5.791	7,963
2023-02-16	6.020	6.020	5.500	6.020	5.791	4,386
2023-02-15	6.020	6.020	5.460	6.020	5.791	1,846
2023-02-14	6.020	6.020	5.520	6.020	5.791	2,606
2023-02-13	6.020	6.020	5.450	6.020	5.791	6,861
2023-02-09	6.020	6.020	5.340	6.020	5.791	6,675
2023-02-08	6.020	6.020	5.400	6.020	5.791	3,662
2023-02-07	6.020	6.020	5.350	6.020	5.791	23
2023-02-06	6.020	6.020	5.340	6.020	5.791	4,838
2023-02-02	6.020	6.020	5.500	6.020	5.791	8,518
2023-02-01	6.020	6.020	5.550	6.020	5.791	3,346
2023-01-31	6.020	6.020	5.500	6.020	5.791	8,335
2023-01-30	6.020	6.020	5.720	6.020	5.791	5,187
2023-01-25	6.020	6.020	5.620	6.020	5.791	2,276
2023-01-24	6.020	6.020	5.600	6.020	5.791	18,972
2023-01-23	6.020	6.070	5.600	6.020	5.791	19,891
2023-01-19	6.020	6.080	5.660	6.020	5.791	3,606
2023-01-18	6.020	6.020	5.600	6.020	5.791	519
2023-01-17	6.020	6.020	5.600	6.020	5.791	6,217
2023-01-16	6.020	6.020	5.630	6.020	5.791	6,102
2023-01-12	6.020	6.020	5.700	6.020	5.791	12,263
2023-01-11	6.020	6.020	5.760	6.020	5.791	7,923
2023-01-10	6.020	6.020	5.700	6.020	5.791	19,391
2023-01-09	6.020	6.030	5.820	6.020	5.791	40,268
2023-01-05	6.020	6.050	5.870	6.020	5.791	22,776
2023-01-04	6.020	6.170	5.870	6.020	5.791	48,863
2023-01-03	6.020	6.100	5.900	6.020	5.791	14,279
2023-01-02	6.020	6.040	5.860	6.020	5.791	18,044
2022-12-29	6.020	6.250	5.860	6.020	5.791	19,917
2022-12-28	6.020	6.020	5.860	6.020	5.791	33,760
2022-12-27	6.020	6.100	5.890	6.020	5.791	44,043
2022-12-26	6.020	6.380	5.000	6.020	5.791	23,502
2022-12-22	6.970	6.970	6.320	6.970	6.705	1,650
2022-12-21	6.970	7.000	6.260	6.970	6.705	32,669
2022-12-20	6.650	6.980	6.270	6.970	6.705	72,592

← NewerPage 13 of 17 · 996 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.