Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 59.850 | 59.850 | 56.560 | 57.300 | 57.300 | 192,425 |
| 2026-01-13 | 60.500 | 61.000 | 59.500 | 59.850 | 59.850 | 703,154 |
| 2026-01-12 | 61.200 | 61.550 | 60.500 | 60.500 | 60.500 | 94,049 |
| 2026-01-08 | 62.000 | 62.680 | 61.280 | 61.300 | 61.300 | 145,896 |
| 2026-01-06 | 62.100 | 62.750 | 61.510 | 62.000 | 62.000 | 647,244 |
| 2026-01-05 | 62.700 | 63.500 | 62.000 | 62.100 | 62.100 | 339,395 |
| 2025-12-31 | 62.070 | 63.710 | 61.790 | 62.250 | 62.250 | 641,130 |
| 2025-12-30 | 63.670 | 64.480 | 61.050 | 62.070 | 62.070 | 802,732 |
| 2025-12-29 | 62.760 | 65.500 | 62.760 | 63.670 | 63.670 | 959,414 |
| 2025-12-25 | 62.180 | 62.900 | 61.900 | 61.900 | 61.900 | 426,554 |
| 2025-12-24 | 62.230 | 63.000 | 61.900 | 62.180 | 62.180 | 316,529 |
| 2025-12-23 | 61.360 | 62.650 | 61.360 | 62.230 | 62.230 | 490,138 |
| 2025-12-22 | 60.830 | 62.490 | 60.830 | 61.200 | 61.200 | 477,724 |
| 2025-12-18 | 62.000 | 62.480 | 61.300 | 61.390 | 61.390 | 296,814 |
| 2025-12-17 | 61.930 | 62.980 | 61.550 | 62.000 | 62.000 | 229,661 |
| 2025-12-16 | 62.040 | 63.000 | 61.760 | 61.930 | 61.930 | 172,751 |
| 2025-12-15 | 62.720 | 63.470 | 62.020 | 62.040 | 62.040 | 923,450 |
| 2025-12-11 | 62.810 | 64.990 | 62.810 | 62.810 | 62.810 | 1,027,110 |
| 2025-12-10 | 62.400 | 63.500 | 62.400 | 62.500 | 62.500 | 634,713 |
| 2025-12-09 | 61.570 | 62.700 | 61.570 | 62.260 | 62.260 | 474,395 |
| 2025-12-08 | 61.100 | 63.330 | 61.100 | 61.520 | 61.520 | 657,396 |
| 2025-12-04 | 61.000 | 62.200 | 60.200 | 60.980 | 60.980 | 237,733 |
| 2025-12-03 | 60.100 | 64.390 | 60.100 | 61.000 | 61.000 | 1,072,597 |
| 2025-12-02 | 60.640 | 61.300 | 60.000 | 60.100 | 60.100 | 324,997 |
| 2025-12-01 | 61.550 | 62.950 | 60.500 | 60.640 | 60.640 | 271,164 |
| 2025-11-27 | 59.270 | 64.890 | 59.100 | 62.850 | 62.850 | 1,229,247 |
| 2025-11-26 | 60.790 | 61.500 | 59.040 | 59.270 | 59.270 | 668,126 |
| 2025-11-25 | 62.000 | 63.790 | 60.660 | 60.790 | 60.790 | 523,180 |
| 2025-11-24 | 64.000 | 64.600 | 61.500 | 62.000 | 62.000 | 444,268 |
| 2025-11-20 | 65.600 | 67.850 | 65.200 | 65.300 | 65.300 | 618,434 |
| 2025-11-19 | 65.000 | 66.900 | 64.410 | 65.600 | 65.600 | 596,655 |
| 2025-11-18 | 66.710 | 67.660 | 65.000 | 65.000 | 65.000 | 639,809 |
| 2025-11-17 | 66.600 | 68.220 | 66.600 | 66.710 | 66.710 | 782,309 |
| 2025-11-13 | 72.500 | 75.000 | 69.250 | 69.250 | 69.250 | 3,501,737 |
| 2025-11-12 | 66.550 | 72.500 | 66.550 | 72.500 | 72.500 | 4,455,806 |
| 2025-11-11 | 66.250 | 67.760 | 65.730 | 66.260 | 66.260 | 653,272 |
| 2025-11-10 | 66.640 | 67.780 | 66.160 | 66.250 | 66.250 | 733,933 |
| 2025-11-06 | 65.890 | 66.870 | 64.000 | 66.870 | 66.870 | 414,876 |
| 2025-11-05 | 67.760 | 68.300 | 64.500 | 65.890 | 65.890 | 548,991 |
| 2025-11-04 | 68.650 | 69.380 | 67.150 | 67.760 | 67.760 | 816,778 |
| 2025-11-03 | 66.000 | 68.650 | 59.500 | 68.650 | 68.650 | 1,093,356 |
| 2025-10-30 | 67.050 | 67.850 | 66.230 | 66.460 | 66.460 | 392,631 |
| 2025-10-29 | 65.630 | 68.500 | 65.550 | 67.050 | 67.050 | 1,039,341 |
| 2025-10-28 | 65.560 | 67.180 | 65.220 | 65.630 | 65.630 | 856,468 |
| 2025-10-27 | 67.750 | 68.750 | 65.200 | 65.560 | 65.560 | 886,336 |
| 2025-10-23 | 71.030 | 72.500 | 68.100 | 68.700 | 68.700 | 1,790,862 |
| 2025-10-22 | 71.450 | 73.500 | 71.030 | 71.030 | 71.030 | 973,212 |
| 2025-10-21 | 70.510 | 73.000 | 70.510 | 71.450 | 71.450 | 1,835,444 |
| 2025-10-20 | 66.300 | 72.700 | 66.300 | 70.270 | 70.270 | 2,408,200 |
| 2025-10-16 | 68.200 | 69.800 | 66.050 | 68.500 | 68.500 | 1,371,008 |
| 2025-10-15 | 61.610 | 68.200 | 61.610 | 68.200 | 68.200 | 2,141,155 |
| 2025-10-14 | 64.070 | 65.650 | 61.020 | 61.560 | 61.560 | 876,375 |
| 2025-10-13 | 65.460 | 68.800 | 63.200 | 64.070 | 64.070 | 2,964,490 |
| 2025-10-08 | 53.000 | 55.840 | 52.550 | 54.550 | 54.550 | 1,108,839 |
| 2025-10-07 | 54.010 | 54.470 | 53.000 | 53.000 | 53.000 | 415,304 |
| 2025-10-06 | 54.300 | 55.500 | 53.550 | 54.010 | 54.010 | 916,586 |
| 2025-10-02 | 51.190 | 51.750 | 50.600 | 50.900 | 50.900 | 298,467 |
| 2025-10-01 | 50.720 | 52.480 | 50.550 | 51.190 | 51.190 | 558,221 |
| 2025-09-30 | 50.400 | 52.990 | 50.400 | 50.720 | 50.720 | 891,377 |
| 2025-09-29 | 49.080 | 51.500 | 48.750 | 50.210 | 50.210 | 788,319 |
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.