Sinai Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	40.000	42.470	39.850	40.030	40.030	594,090
2025-06-02	40.690	41.400	39.500	40.000	40.000	212,204
2025-05-29	37.500	40.690	37.500	39.650	39.650	724,618
2025-05-28	38.140	38.480	37.100	37.370	37.370	70,897
2025-05-27	38.160	38.790	38.030	38.140	38.140	62,139
2025-05-26	38.590	39.000	38.000	38.160	38.160	105,439
2025-05-22	38.070	39.880	38.070	38.670	38.670	298,123
2025-05-21	36.660	38.770	36.660	38.040	38.040	240,777
2025-05-20	36.390	36.930	36.300	36.630	36.630	68,343
2025-05-19	37.390	37.580	36.250	36.390	36.390	100,033
2025-05-15	39.220	39.770	38.010	38.130	38.130	202,583
2025-05-14	39.310	40.240	39.050	39.220	39.220	392,642
2025-05-13	39.160	40.540	39.000	39.310	39.310	318,130
2025-05-12	40.050	40.470	39.000	39.160	39.160	124,759
2025-05-08	41.170	42.330	41.020	41.250	41.250	291,954
2025-05-07	41.680	42.490	41.110	41.170	41.170	454,843
2025-05-06	41.550	41.900	41.360	41.680	41.680	91,228
2025-05-05	41.700	42.150	41.520	41.550	41.550	117,860
2025-04-30	41.680	42.700	41.600	41.640	41.640	260,155
2025-04-29	43.460	43.500	41.500	41.680	41.680	598,364
2025-04-28	42.510	43.800	42.050	43.460	43.460	369,123
2025-04-23	42.600	43.750	42.600	42.860	42.860	156,201
2025-04-22	42.300	43.330	42.300	42.520	42.520	115,617
2025-04-17	42.400	43.380	42.000	42.300	42.300	233,243
2025-04-16	42.860	44.590	42.150	42.400	42.400	398,027
2025-04-15	42.830	44.950	42.810	42.860	42.860	422,897
2025-04-14	41.250	45.190	41.250	42.830	42.830	1,398,405
2025-04-10	41.210	43.790	40.800	42.000	42.000	997,882
2025-04-09	44.420	44.420	38.510	41.210	41.210	955,251
2025-04-08	39.240	45.000	38.000	44.800	44.800	810,578
2025-04-07	35.600	39.600	34.200	39.240	39.240	489,901
2025-04-03	39.050	39.630	38.250	39.020	39.020	102,252
2025-03-27	39.380	40.940	38.800	39.050	39.050	164,538
2025-03-26	40.470	41.750	38.560	39.380	39.380	208,612
2025-03-25	38.320	41.970	38.320	40.470	40.470	389,045
2025-03-24	40.170	40.890	38.250	38.260	38.260	208,117
2025-03-20	41.900	43.400	40.060	40.890	40.890	497,619
2025-03-19	45.000	45.000	41.510	41.900	41.900	338,288
2025-03-18	45.460	49.000	41.220	45.360	45.360	1,509,294
2025-03-17	39.500	45.460	39.500	45.460	45.460	1,572,161
2025-03-13	31.610	32.000	30.950	31.580	31.580	142,469
2025-03-12	32.050	32.550	31.570	31.610	31.610	92,870
2025-03-11	30.760	32.770	30.760	32.050	32.050	299,480
2025-03-10	31.380	31.930	30.540	30.750	30.750	82,730
2025-03-06	31.590	32.150	31.450	31.720	31.720	68,984
2025-03-05	32.190	32.500	31.500	31.590	31.590	87,954
2025-03-04	32.250	32.690	32.080	32.190	32.190	31,970
2025-03-03	32.440	32.900	32.130	32.250	32.250	19,602
2025-02-27	32.800	33.000	32.010	32.420	32.420	68,587
2025-02-26	33.170	33.970	32.320	32.800	32.800	50,663
2025-02-25	33.520	34.480	33.000	33.170	33.170	180,256
2025-02-24	32.600	34.200	32.480	33.520	33.520	317,101
2025-02-20	31.870	32.400	31.700	31.960	31.960	90,675
2025-02-19	31.910	32.510	31.840	31.870	31.870	142,171
2025-02-18	32.010	32.500	31.700	31.910	31.910	68,780
2025-02-17	32.500	33.200	31.990	32.010	32.010	90,460
2025-02-13	30.950	31.860	30.950	31.180	31.180	92,187
2025-02-12	31.400	31.400	30.000	30.950	30.950	104,211
2025-02-11	33.000	33.000	31.400	31.440	31.440	101,122
2025-02-10	32.650	33.350	32.650	33.090	33.090	101,172

← NewerPage 6 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.