Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 6.650 | 6.650 | 5.500 | 6.650 | 6.397 | 1,768 |
| 2022-08-29 | 6.650 | 6.650 | 5.460 | 6.650 | 6.397 | 5,216 |
| 2022-08-25 | 6.650 | 6.650 | 5.470 | 6.650 | 6.397 | 5,184 |
| 2022-08-24 | 6.650 | 6.650 | 5.410 | 6.650 | 6.397 | 21,768 |
| 2022-08-23 | 6.650 | 6.650 | 5.510 | 6.650 | 6.397 | 20,207 |
| 2022-08-22 | 6.650 | 6.650 | 5.640 | 6.650 | 6.397 | 5,342 |
| 2022-08-18 | 6.650 | 6.650 | 5.800 | 6.650 | 6.397 | 2,900 |
| 2022-08-17 | 6.650 | 6.650 | 5.670 | 6.650 | 6.397 | 15,021 |
| 2022-08-16 | 6.650 | 6.650 | 5.640 | 6.650 | 6.397 | 4,832 |
| 2022-08-15 | 6.650 | 6.650 | 5.650 | 6.650 | 6.397 | 2,084 |
| 2022-08-11 | 6.650 | 6.650 | 5.570 | 6.650 | 6.397 | 6,920 |
| 2022-08-10 | 6.650 | 6.650 | 5.520 | 6.650 | 6.397 | 7,367 |
| 2022-08-09 | 6.650 | 6.650 | 5.580 | 6.650 | 6.397 | 5,665 |
| 2022-08-08 | 6.650 | 6.650 | 5.520 | 6.650 | 6.397 | 12,470 |
| 2022-08-04 | 6.650 | 6.650 | 5.520 | 6.650 | 6.397 | 234 |
| 2022-08-03 | 6.650 | 6.650 | 5.550 | 6.650 | 6.397 | 757 |
| 2022-08-02 | 6.650 | 6.650 | 5.530 | 6.650 | 6.397 | 2,970 |
| 2022-08-01 | 6.650 | 6.650 | 5.610 | 6.650 | 6.397 | 865 |
| 2022-07-28 | 6.650 | 6.650 | 5.650 | 6.650 | 6.397 | 5,293 |
| 2022-07-27 | 6.650 | 6.650 | 5.580 | 6.650 | 6.397 | 1,571 |
| 2022-07-26 | 6.650 | 6.650 | 5.560 | 6.650 | 6.397 | 3,919 |
| 2022-07-25 | 6.650 | 6.650 | 5.550 | 6.650 | 6.397 | 761 |
| 2022-07-21 | 6.650 | 6.650 | 5.750 | 6.650 | 6.397 | 423 |
| 2022-07-20 | 6.650 | 6.650 | 5.510 | 6.650 | 6.397 | 906 |
| 2022-07-19 | 6.650 | 6.650 | 5.500 | 6.650 | 6.397 | 1,050 |
| 2022-07-07 | 6.650 | 6.650 | 5.420 | 6.650 | 6.397 | 7,845 |
| 2022-07-06 | 6.650 | 6.650 | 5.320 | 6.650 | 6.397 | 52 |
| 2022-07-05 | 6.650 | 6.650 | 5.350 | 6.650 | 6.397 | 147 |
| 2022-07-04 | 6.650 | 6.650 | 5.320 | 6.650 | 6.397 | 3,417 |
| 2022-06-28 | 6.650 | 6.650 | 5.320 | 6.650 | 6.397 | 1,206 |
| 2022-06-27 | 6.650 | 6.650 | 5.330 | 6.650 | 6.397 | 378 |
| 2022-06-22 | 6.650 | 6.650 | 5.400 | 6.650 | 6.397 | 478 |
| 2022-06-21 | 6.650 | 6.650 | 5.320 | 6.650 | 6.397 | 520 |
| 2022-06-15 | 6.650 | 6.650 | 5.520 | 6.650 | 6.397 | 223 |
| 2022-06-14 | 6.650 | 6.650 | 5.480 | 6.650 | 6.397 | 3,919 |
| 2022-06-13 | 6.650 | 6.650 | 5.520 | 6.650 | 6.397 | 4,563 |
| 2022-06-09 | 6.650 | 6.650 | 5.650 | 6.650 | 6.397 | 832 |
| 2022-06-08 | 6.650 | 6.650 | 5.720 | 6.650 | 6.397 | 1,976 |
| 2022-06-07 | 6.650 | 6.650 | 5.660 | 6.650 | 6.397 | 2,103 |
| 2022-06-06 | 6.650 | 6.650 | 5.540 | 6.650 | 6.397 | 1,832 |
| 2022-06-02 | 6.650 | 6.650 | 5.460 | 6.650 | 6.397 | 2,095 |
| 2022-06-01 | 6.650 | 6.650 | 5.460 | 6.650 | 6.397 | 1,575 |
| 2022-05-31 | 6.650 | 6.650 | 5.500 | 6.650 | 6.397 | 3,420 |
| 2022-05-30 | 6.650 | 6.650 | 5.520 | 6.650 | 6.397 | 2,278 |
| 2022-05-26 | 6.650 | 6.650 | 5.400 | 6.650 | 6.397 | 2,027 |
| 2022-05-25 | 6.650 | 6.650 | 6.010 | 6.650 | 6.397 | 952 |
| 2022-05-24 | 6.650 | 6.650 | 6.020 | 6.650 | 6.397 | 912 |
| 2022-05-23 | 6.650 | 6.750 | 6.050 | 6.650 | 6.397 | 3,993 |
| 2022-05-19 | 6.650 | 6.650 | 6.000 | 6.650 | 6.397 | 1,044 |
| 2022-05-18 | 6.650 | 6.650 | 6.000 | 6.650 | 6.397 | 1,871 |
| 2022-05-17 | 6.650 | 6.650 | 6.020 | 6.650 | 6.397 | 2,667 |
| 2022-05-16 | 6.650 | 6.650 | 5.670 | 6.650 | 6.397 | 4,475 |
| 2022-05-11 | 6.650 | 6.650 | 6.210 | 6.650 | 6.397 | 3,649 |
| 2022-05-10 | 6.650 | 6.650 | 6.200 | 6.650 | 6.397 | 655 |
| 2022-05-09 | 6.650 | 6.900 | 6.310 | 6.650 | 6.397 | 660 |
| 2022-04-21 | 6.650 | 7.000 | 5.590 | 6.650 | 6.397 | 3,256 |
| 2022-04-20 | 6.650 | 6.720 | 5.520 | 6.650 | 6.397 | 6,248 |
| 2022-04-19 | 6.650 | 6.650 | 6.640 | 6.650 | 6.397 | 48,161 |
| 2022-04-18 | 6.650 | 6.690 | 6.640 | 6.650 | 6.397 | 100,889 |
| 2022-04-14 | 6.630 | 6.630 | 6.610 | 6.620 | 6.369 | 135,138 |
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.