Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 6.210 | 6.210 | 5.400 | 6.210 | 5.974 | 353 |
| 2021-12-21 | 6.210 | 6.210 | 5.320 | 6.210 | 5.974 | 10 |
| 2021-12-16 | 6.210 | 6.210 | 5.410 | 6.210 | 5.974 | 3,895 |
| 2021-12-15 | 6.210 | 6.210 | 5.420 | 6.210 | 5.974 | 537 |
| 2021-12-14 | 6.210 | 6.210 | 5.310 | 6.210 | 5.974 | 4,756 |
| 2021-12-13 | 6.210 | 6.210 | 5.380 | 6.210 | 5.974 | 5,551 |
| 2021-12-08 | 6.210 | 6.210 | 5.240 | 6.210 | 5.974 | 3,243 |
| 2021-12-07 | 6.210 | 6.210 | 5.350 | 6.210 | 5.974 | 4,296 |
| 2021-12-06 | 6.210 | 6.210 | 5.270 | 6.210 | 5.974 | 20,429 |
| 2021-12-02 | 6.210 | 6.210 | 5.340 | 6.210 | 5.974 | 1,175 |
| 2021-12-01 | 6.210 | 6.210 | 5.250 | 6.210 | 5.974 | 9,796 |
| 2021-11-30 | 6.210 | 6.210 | 5.210 | 6.210 | 5.974 | 7,927 |
| 2021-11-29 | 6.210 | 6.210 | 5.060 | 6.210 | 5.974 | 12,329 |
| 2021-11-25 | 6.210 | 6.210 | 4.970 | 6.210 | 5.974 | 26,839 |
| 2021-11-24 | 6.210 | 6.210 | 5.060 | 6.210 | 5.974 | 6,947 |
| 2021-11-23 | 6.210 | 6.210 | 5.000 | 6.210 | 5.974 | 3,482 |
| 2021-11-22 | 6.210 | 6.210 | 5.000 | 6.210 | 5.974 | 2,079 |
| 2021-11-18 | 6.210 | 6.210 | 5.100 | 6.210 | 5.974 | 6,581 |
| 2021-11-17 | 6.210 | 6.210 | 5.200 | 6.210 | 5.974 | 9,198 |
| 2021-11-16 | 6.210 | 6.210 | 5.200 | 6.210 | 5.974 | 6,881 |
| 2021-11-15 | 6.210 | 6.210 | 5.510 | 6.210 | 5.974 | 2,917 |
| 2021-11-11 | 6.210 | 6.210 | 5.400 | 6.210 | 5.974 | 8,691 |
| 2021-11-10 | 6.210 | 6.210 | 5.270 | 6.210 | 5.974 | 7,159 |
| 2021-11-09 | 6.210 | 6.210 | 5.450 | 6.210 | 5.974 | 5,333 |
| 2021-11-08 | 6.210 | 6.210 | 5.310 | 6.210 | 5.974 | 5,095 |
| 2021-11-04 | 6.210 | 6.210 | 5.310 | 6.210 | 5.974 | 5,224 |
| 2021-11-03 | 6.210 | 6.210 | 5.130 | 6.210 | 5.974 | 25,537 |
| 2021-11-02 | 6.210 | 6.210 | 5.410 | 6.210 | 5.974 | 1,679 |
| 2021-11-01 | 6.210 | 6.210 | 5.400 | 6.210 | 5.974 | 200 |
| 2021-10-28 | 6.210 | 6.210 | 5.250 | 6.210 | 5.974 | 4,597 |
| 2021-10-27 | 6.210 | 6.210 | 5.360 | 6.210 | 5.974 | 7,645 |
| 2021-10-26 | 6.210 | 6.210 | 5.500 | 6.210 | 5.974 | 24,922 |
| 2021-10-25 | 6.210 | 6.210 | 5.250 | 6.210 | 5.974 | 21,413 |
| 2021-10-20 | 6.210 | 6.210 | 5.400 | 6.210 | 5.974 | 7,951 |
| 2021-10-19 | 6.210 | 6.210 | 5.450 | 6.210 | 5.974 | 2,692 |
| 2021-10-14 | 6.210 | 6.210 | 5.450 | 6.210 | 5.974 | 7,789 |
← NewerPage 17 of 17 · 996 trading days
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.