Sinai Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	78.300	78.800	75.850	77.400	77.400	1,525,822
2026-07-20	71.500	81.960	71.250	78.300	78.300	3,945,237
2026-07-19	68.300	72.000	66.750	70.820	70.820	2,642,757
2026-07-16	62.400	67.550	62.100	67.330	67.330	1,445,309
2026-07-15	62.050	62.500	61.970	62.400	62.400	172,732
2026-07-14	62.100	62.300	61.280	62.060	62.060	374,781
2026-07-13	62.550	62.970	61.910	62.320	62.320	327,370
2026-07-12	62.300	63.200	62.160	62.530	62.530	123,908
2026-07-09	62.210	63.000	62.160	62.610	62.610	200,567
2026-07-08	64.000	64.000	62.150	62.150	62.150	151,262
2026-07-07	64.050	64.970	63.600	64.000	64.000	544,797
2026-07-06	65.620	66.000	64.000	64.000	64.000	215,006
2026-07-05	63.500	67.000	63.500	65.620	65.620	519,635
2026-07-01	62.200	63.780	62.200	63.500	63.500	167,168
2026-06-30	60.960	62.640	60.140	62.200	62.200	491,817
2026-06-29	61.330	61.680	60.500	60.960	60.960	88,389
2026-06-28	62.560	62.960	61.100	61.330	61.330	131,276
2026-06-25	63.340	63.950	62.540	62.560	62.560	220,234
2026-06-24	61.250	64.000	60.750	63.340	63.340	605,735
2026-06-23	61.890	61.890	61.030	61.250	61.250	81,705
2026-06-22	61.970	62.140	61.250	61.890	61.890	99,357
2026-06-21	62.220	62.220	60.500	61.970	61.970	188,767
2026-06-17	62.180	62.300	61.530	62.220	62.220	222,228
2026-06-16	62.060	62.370	61.500	62.180	62.180	331,112
2026-06-15	62.290	62.740	61.660	62.060	62.060	121,829
2026-06-14	59.960	62.600	59.960	62.290	62.290	163,323
2026-06-11	61.050	61.450	59.300	59.960	59.960	371,183
2026-06-10	63.760	63.860	61.050	61.050	61.050	528,370
2026-06-09	63.500	64.440	63.500	63.760	63.760	95,927
2026-06-08	64.310	64.310	63.250	63.500	63.500	121,145
2026-06-07	65.770	65.770	62.500	64.310	64.310	343,327
2026-06-04	65.730	66.250	64.740	65.770	65.770	614,444
2026-06-03	66.500	66.850	65.670	65.730	65.730	220,067
2026-06-02	67.250	67.460	66.250	66.500	66.500	164,156
2026-06-01	65.050	67.250	65.050	67.250	67.250	417,418
2026-05-25	65.290	65.700	64.670	65.050	65.050	162,447
2026-05-24	64.500	65.900	64.500	65.290	65.290	509,062
2026-05-21	64.600	65.590	64.300	64.500	64.500	182,198
2026-05-20	65.640	66.240	64.570	64.600	64.600	457,519
2026-05-19	65.290	66.250	65.000	65.640	65.640	257,521
2026-05-18	65.570	66.480	64.550	65.290	65.290	544,616
2026-05-17	67.500	67.790	65.500	65.570	65.570	443,529
2026-05-14	69.400	69.800	67.500	67.500	67.500	685,048
2026-05-13	69.000	72.200	69.000	69.400	69.400	1,745,793
2026-05-12	63.300	69.300	63.300	69.000	69.000	3,347,361
2026-05-11	62.900	64.000	62.600	63.300	63.300	553,784
2026-05-10	62.490	63.250	62.070	62.900	62.900	342,965
2026-05-06	62.030	63.900	61.920	62.490	62.490	538,269
2026-05-05	63.000	63.700	61.800	62.030	62.030	737,238
2026-05-04	61.400	63.790	61.400	63.000	63.000	847,463
2026-05-03	59.300	61.780	59.300	61.400	61.400	727,002
2026-04-30	58.840	60.010	58.710	59.300	59.300	191,637
2026-04-29	59.050	59.250	58.600	58.840	58.840	376,234
2026-04-28	59.500	59.740	59.000	59.050	59.050	272,860
2026-04-27	59.100	59.800	59.020	59.500	59.500	220,216
2026-04-26	59.060	60.000	59.000	59.100	59.100	193,406
2026-04-23	58.800	60.990	58.800	59.060	59.060	1,143,400
2026-04-22	57.400	59.970	57.400	58.800	58.800	759,319
2026-04-21	57.220	57.800	57.050	57.400	57.400	349,473
2026-04-20	57.730	57.900	57.090	57.220	57.220	251,033

← NewerPage 2 of 3 · 121 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.