Sinai Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	6.650	6.650	6.100	6.650	6.397	6,532
2022-12-15	6.650	6.650	6.000	6.650	6.397	37,031
2022-12-14	6.650	6.650	6.000	6.650	6.397	33,103
2022-12-13	6.650	6.650	5.910	6.650	6.397	18,372
2022-12-12	6.650	6.650	5.910	6.650	6.397	21,913
2022-12-08	6.650	6.650	6.000	6.650	6.397	21,959
2022-12-07	6.650	6.650	5.780	6.650	6.397	33,003
2022-12-06	6.650	6.650	5.490	6.650	6.397	24,738
2022-12-05	6.650	6.650	5.450	6.650	6.397	29,271
2022-12-01	6.650	6.650	5.410	6.650	6.397	858
2022-11-30	6.650	6.650	5.400	6.650	6.397	9,939
2022-11-29	6.650	6.650	5.570	6.650	6.397	6,467
2022-11-28	6.650	6.650	5.410	6.650	6.397	16,319
2022-11-24	6.650	6.650	5.520	6.650	6.397	8,435
2022-11-23	6.650	6.650	5.400	6.650	6.397	17,406
2022-11-22	6.650	6.650	5.320	6.650	6.397	15,121
2022-11-21	6.650	6.650	5.500	6.650	6.397	1,509
2022-11-17	6.650	6.650	5.330	6.650	6.397	3,865
2022-11-16	6.650	6.650	5.320	6.650	6.397	6,102
2022-11-15	6.650	6.650	5.320	6.650	6.397	1,298
2022-11-14	6.650	6.650	5.320	6.650	6.397	4,080
2022-11-10	6.650	6.650	5.320	6.650	6.397	4,730
2022-11-09	6.650	6.650	5.320	6.650	6.397	4,057
2022-11-08	6.650	6.650	5.320	6.650	6.397	473
2022-11-07	6.650	6.650	5.320	6.650	6.397	122
2022-11-03	6.650	6.650	5.320	6.650	6.397	1,521
2022-11-02	6.650	6.650	5.320	6.650	6.397	5,960
2022-11-01	6.650	6.650	5.340	6.650	6.397	3,689
2022-10-31	6.650	6.650	5.340	6.650	6.397	353
2022-10-27	6.650	6.650	5.400	6.650	6.397	10,014
2022-10-26	6.650	6.650	5.330	6.650	6.397	1,677
2022-10-25	6.650	6.650	5.330	6.650	6.397	756
2022-10-24	6.650	6.650	5.320	6.650	6.397	2,457
2022-10-20	6.650	6.650	5.320	6.650	6.397	2,173
2022-10-19	6.650	6.650	5.320	6.650	6.397	4,131
2022-10-18	6.650	6.650	5.320	6.650	6.397	146
2022-10-17	6.650	6.650	5.320	6.650	6.397	8,785
2022-10-13	6.650	6.650	5.320	6.650	6.397	12,495
2022-10-11	6.650	6.650	5.350	6.650	6.397	5,005
2022-10-10	6.650	6.650	5.320	6.650	6.397	2,289
2022-10-05	6.650	6.650	5.320	6.650	6.397	4,183
2022-10-04	6.650	6.650	5.320	6.650	6.397	4,957
2022-10-03	6.650	6.650	5.320	6.650	6.397	1,237
2022-09-29	6.650	6.650	5.320	6.650	6.397	34,296
2022-09-28	6.650	6.650	5.320	6.650	6.397	22,033
2022-09-27	6.650	6.650	5.400	6.650	6.397	1,108
2022-09-26	6.650	6.650	5.410	6.650	6.397	2,459
2022-09-22	6.650	6.650	5.410	6.650	6.397	4,087
2022-09-21	6.650	6.650	5.370	6.650	6.397	3,051
2022-09-20	6.650	6.650	5.340	6.650	6.397	3,743
2022-09-19	6.650	6.650	5.340	6.650	6.397	24
2022-09-15	6.650	6.650	5.390	6.650	6.397	4,391
2022-09-14	6.650	6.650	5.440	6.650	6.397	2,733
2022-09-13	6.650	6.650	5.450	6.650	6.397	3,594
2022-09-12	6.650	6.650	5.440	6.650	6.397	520
2022-09-08	6.650	6.650	5.430	6.650	6.397	6,041
2022-09-07	6.650	6.650	5.380	6.650	6.397	6,347
2022-09-05	6.650	6.650	5.380	6.650	6.397	1,622
2022-09-01	6.650	6.650	5.380	6.650	6.397	10,005
2022-08-31	6.650	6.650	5.320	6.650	6.397	6,062

← NewerPage 14 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.