Sinai Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	57.780	58.140	57.520	57.730	57.730	429,318
2026-04-16	58.160	58.600	57.700	57.780	57.780	401,083
2026-04-15	57.500	58.800	57.500	58.160	58.160	562,873
2026-04-14	57.990	58.450	57.410	57.500	57.500	652,894
2026-04-09	58.860	59.200	57.900	57.990	57.990	260,862
2026-04-08	59.880	61.540	58.520	58.860	58.860	749,932
2026-04-07	59.030	60.880	59.000	59.880	59.880	428,558
2026-04-06	57.990	60.300	57.990	59.030	59.030	277,588
2026-04-05	57.530	58.000	57.000	57.990	57.990	506,693
2026-04-02	58.000	58.300	57.130	57.530	57.530	390,277
2026-04-01	57.060	58.250	57.060	58.000	58.000	242,942
2026-03-31	56.970	58.250	56.650	57.060	57.060	213,920
2026-03-30	57.010	57.490	56.610	56.970	56.970	80,227
2026-03-29	58.100	58.440	56.910	57.010	57.010	635,891
2026-03-26	57.870	60.490	57.870	58.100	58.100	497,452
2026-03-25	58.130	58.880	57.650	57.870	57.870	326,954
2026-03-24	57.870	59.480	57.870	58.130	58.130	144,330
2026-03-18	57.010	58.400	57.010	57.870	57.870	391,910
2026-03-17	56.650	57.320	56.650	57.010	57.010	597,252
2026-03-16	57.680	57.900	56.650	56.650	56.650	124,475
2026-03-15	58.370	58.690	56.570	57.680	57.680	102,157
2026-03-12	59.090	59.800	58.300	58.370	58.370	386,763
2026-03-11	58.000	61.500	58.000	59.090	59.090	936,404
2026-03-10	56.390	58.000	56.390	58.000	58.000	576,474
2026-03-09	57.240	57.490	56.160	56.390	56.390	326,343
2026-03-08	56.980	57.700	56.600	57.240	57.240	361,947
2026-03-05	56.080	57.500	56.080	56.980	56.980	279,272
2026-03-04	56.730	57.000	55.350	56.080	56.080	376,026
2026-03-03	57.320	58.170	56.500	56.730	56.730	103,601
2026-03-02	57.050	58.900	57.050	57.320	57.320	263,476
2026-03-01	60.010	60.010	53.000	57.050	57.050	303,875
2026-02-26	59.090	60.970	58.500	60.010	60.010	514,103
2026-02-25	61.020	61.490	59.000	59.090	59.090	192,480
2026-02-24	61.400	62.000	61.000	61.020	61.020	151,892
2026-02-23	61.000	61.900	60.490	61.400	61.400	535,849
2026-02-22	61.900	62.290	60.100	61.000	61.000	96,614
2026-02-19	62.800	63.400	61.550	61.900	61.900	170,486
2026-02-18	62.540	64.050	62.540	62.800	62.800	338,217
2026-02-17	62.860	63.880	62.500	62.540	62.540	698,280
2026-02-16	62.820	64.370	62.820	62.860	62.860	470,012
2026-02-15	62.220	63.500	62.220	62.820	62.820	195,120
2026-02-12	62.200	63.300	62.000	62.220	62.220	155,298
2026-02-11	62.900	63.500	62.100	62.200	62.200	290,421
2026-02-10	63.210	63.840	62.840	62.900	62.900	378,496
2026-02-09	63.000	64.490	62.710	63.210	63.210	428,041
2026-02-08	63.080	64.900	63.000	63.000	63.000	351,026
2026-02-05	64.160	64.580	63.000	63.080	63.080	246,121
2026-02-04	64.100	65.880	64.010	64.160	64.160	173,050
2026-02-03	62.990	64.890	62.570	64.100	64.100	772,349
2026-02-02	63.130	63.650	62.250	62.990	62.990	102,596
2026-02-01	61.600	63.490	60.600	63.130	63.130	395,444
2026-01-28	64.530	65.420	61.000	61.600	61.600	377,931
2026-01-27	64.370	66.980	64.370	64.530	64.530	906,570
2026-01-26	65.610	66.300	64.030	64.370	64.370	213,044
2026-01-25	63.210	68.200	63.210	65.610	65.610	1,246,289
2026-01-22	64.560	65.760	63.020	63.210	63.210	461,419
2026-01-21	58.800	67.000	58.020	64.560	64.560	1,398,712
2026-01-20	58.960	59.800	58.500	58.800	58.800	294,139
2026-01-19	58.050	59.480	58.050	58.960	58.960	285,799
2026-01-15	57.300	58.000	55.070	56.000	56.000	99,228

← NewerPage 3 of 17 · 994 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.