Sinai Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	49.080	51.500	48.750	50.210	50.210	788,319
2025-09-25	48.600	49.950	48.600	49.260	49.260	411,700
2025-09-24	48.230	48.990	48.130	48.600	48.600	171,477
2025-09-23	48.990	49.690	48.110	48.230	48.230	211,521
2025-09-22	47.410	50.500	47.410	48.990	48.990	561,901
2025-09-18	49.600	50.270	48.900	49.100	49.100	342,417
2025-09-17	49.520	50.440	48.620	49.600	49.600	358,590
2025-09-16	51.830	52.400	48.550	49.520	49.520	477,039
2025-09-15	51.470	53.500	51.470	51.830	51.830	739,547
2025-09-11	51.500	53.000	50.700	50.730	50.730	709,079
2025-09-10	52.500	53.400	51.500	51.500	51.500	966,849
2025-09-09	47.310	54.990	47.310	52.500	52.500	3,408,768
2025-09-08	49.010	50.000	46.300	47.250	47.250	495,625
2025-09-03	50.610	51.450	49.800	50.170	50.170	356,518
2025-09-02	50.760	52.010	50.520	50.610	50.610	337,346
2025-09-01	50.040	52.480	50.040	50.760	50.760	728,648
2025-08-28	54.110	54.970	51.800	51.800	51.800	1,483,355
2025-08-27	49.620	55.980	49.510	54.110	54.110	2,336,031
2025-08-26	50.800	51.400	49.010	49.620	49.620	880,595
2025-08-25	52.510	53.500	50.660	50.800	50.800	921,877
2025-08-21	56.800	59.390	52.100	52.500	52.500	3,203,092
2025-08-20	61.500	66.890	56.150	56.800	56.800	3,646,306
2025-08-19	59.970	69.500	59.110	61.500	61.500	5,114,469
2025-08-18	49.980	59.970	49.220	59.970	59.970	3,966,980
2025-08-14	50.570	57.990	50.570	50.710	50.710	3,231,939
2025-08-13	41.100	49.300	41.100	49.300	49.300	2,463,315
2025-08-12	41.380	41.500	40.920	41.090	41.090	253,892
2025-08-11	41.760	41.870	41.280	41.380	41.380	454,130
2025-08-07	41.300	41.990	41.290	41.350	41.350	114,854
2025-08-06	41.640	42.200	41.250	41.300	41.300	188,478
2025-08-05	42.220	42.660	41.530	41.640	41.640	242,610
2025-08-04	42.860	43.260	42.150	42.220	42.220	452,567
2025-07-31	42.400	43.500	42.050	42.700	42.700	458,019
2025-07-30	41.920	43.510	41.920	42.400	42.400	448,458
2025-07-29	41.820	42.750	41.560	41.910	41.910	154,624
2025-07-28	42.720	43.350	41.800	41.820	41.820	200,947
2025-07-23	41.700	43.390	41.550	43.000	43.000	816,486
2025-07-22	42.130	43.480	41.490	41.700	41.700	254,292
2025-07-21	43.180	43.900	42.000	42.130	42.130	268,958
2025-07-17	40.850	44.000	40.500	41.750	41.750	210,083
2025-07-16	41.790	42.300	40.520	40.850	40.850	142,462
2025-07-15	42.530	43.150	41.600	41.790	41.790	431,242
2025-07-14	42.740	43.500	42.400	42.530	42.530	213,402
2025-07-10	43.400	43.900	42.430	43.170	43.170	213,814
2025-07-09	44.590	44.590	43.300	43.400	43.400	132,827
2025-07-07	45.000	45.390	43.750	44.590	44.590	675,212
2025-07-02	44.200	45.400	43.540	43.730	43.730	491,252
2025-07-01	43.500	46.900	43.500	44.200	44.200	906,861
2025-06-30	45.000	45.490	43.040	43.410	43.410	738,797
2025-06-25	40.630	43.500	40.630	42.600	42.600	1,271,041
2025-06-24	38.880	40.990	38.880	40.600	40.600	557,184
2025-06-23	38.500	39.940	38.500	38.780	38.780	525,305
2025-06-19	39.000	41.200	38.000	38.320	38.320	655,584
2025-06-18	36.280	39.500	35.500	39.000	39.000	567,814
2025-06-17	36.220	39.000	36.200	36.280	36.280	375,426
2025-06-16	34.960	37.300	34.960	36.220	36.220	220,890
2025-06-12	39.140	39.300	37.500	37.500	37.500	212,837
2025-06-11	39.300	39.750	38.710	39.140	39.140	182,647
2025-06-10	38.250	40.630	37.900	39.300	39.300	589,379
2025-06-04	40.030	40.110	38.160	38.250	38.250	351,455

← NewerPage 5 of 17 · 995 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.