Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 32.510 | 33.700 | 32.360 | 32.870 | 32.870 | 114,250 |
| 2025-02-05 | 32.560 | 33.140 | 32.300 | 32.510 | 32.510 | 67,938 |
| 2025-02-04 | 32.710 | 33.380 | 32.330 | 32.560 | 32.560 | 135,792 |
| 2025-02-03 | 33.700 | 33.990 | 32.610 | 32.710 | 32.710 | 123,939 |
| 2025-01-30 | 33.300 | 34.000 | 33.030 | 33.160 | 33.160 | 181,108 |
| 2025-01-29 | 34.230 | 35.000 | 33.280 | 33.300 | 33.300 | 237,848 |
| 2025-01-28 | 35.000 | 36.470 | 34.110 | 34.230 | 34.230 | 820,087 |
| 2025-01-27 | 34.470 | 36.880 | 34.460 | 35.000 | 35.000 | 1,360,302 |
| 2025-01-23 | 32.740 | 32.950 | 32.230 | 32.510 | 32.510 | 81,474 |
| 2025-01-22 | 32.890 | 33.290 | 32.500 | 32.740 | 32.740 | 118,561 |
| 2025-01-21 | 32.870 | 34.450 | 32.500 | 32.890 | 32.890 | 300,155 |
| 2025-01-20 | 33.720 | 34.900 | 32.680 | 32.870 | 32.870 | 376,852 |
| 2025-01-16 | 29.050 | 31.890 | 29.050 | 30.290 | 30.290 | 296,551 |
| 2025-01-15 | 27.810 | 29.890 | 27.810 | 28.780 | 28.780 | 251,295 |
| 2025-01-14 | 28.000 | 29.000 | 27.000 | 27.620 | 27.620 | 209,874 |
| 2025-01-13 | 29.550 | 29.990 | 27.950 | 28.000 | 28.000 | 145,706 |
| 2025-01-09 | 31.440 | 31.750 | 30.330 | 30.520 | 30.520 | 66,035 |
| 2025-01-08 | 31.940 | 31.990 | 31.100 | 31.440 | 31.440 | 63,370 |
| 2025-01-06 | 31.330 | 32.000 | 30.270 | 31.940 | 31.940 | 141,491 |
| 2025-01-02 | 27.630 | 33.000 | 27.630 | 32.000 | 32.000 | 533,150 |
| 2024-12-31 | 26.590 | 27.780 | 26.590 | 27.620 | 27.620 | 47,953 |
| 2024-12-30 | 27.100 | 27.380 | 26.500 | 26.560 | 26.560 | 62,297 |
| 2024-12-26 | 28.480 | 28.500 | 27.600 | 27.920 | 27.920 | 80,136 |
| 2024-12-25 | 28.550 | 29.000 | 28.150 | 28.480 | 28.480 | 51,915 |
| 2024-12-24 | 29.900 | 29.950 | 28.010 | 28.550 | 28.550 | 130,117 |
| 2024-12-23 | 30.640 | 30.950 | 29.630 | 29.900 | 29.900 | 40,067 |
| 2024-12-19 | 30.800 | 31.200 | 30.600 | 30.760 | 30.760 | 66,251 |
| 2024-12-18 | 30.770 | 32.490 | 30.620 | 30.800 | 30.800 | 249,768 |
| 2024-12-17 | 30.990 | 31.280 | 30.700 | 30.770 | 30.770 | 70,285 |
| 2024-12-16 | 31.290 | 31.680 | 30.900 | 30.990 | 30.990 | 99,253 |
| 2024-12-12 | 31.100 | 32.440 | 31.100 | 31.270 | 31.270 | 112,059 |
| 2024-12-11 | 31.470 | 31.750 | 30.900 | 31.000 | 31.000 | 76,099 |
| 2024-12-10 | 32.000 | 32.350 | 31.400 | 31.470 | 31.470 | 102,346 |
| 2024-12-09 | 32.640 | 32.800 | 31.850 | 32.000 | 32.000 | 172,068 |
| 2024-12-05 | 32.860 | 33.400 | 32.590 | 32.630 | 32.630 | 116,462 |
| 2024-12-04 | 32.850 | 33.560 | 32.680 | 32.860 | 32.860 | 116,545 |
| 2024-12-03 | 32.800 | 33.350 | 32.660 | 32.850 | 32.850 | 113,089 |
| 2024-12-02 | 32.700 | 33.700 | 32.700 | 32.800 | 32.800 | 139,066 |
| 2024-11-28 | 32.040 | 32.700 | 31.900 | 32.060 | 32.060 | 81,056 |
| 2024-11-27 | 32.400 | 33.790 | 32.000 | 32.040 | 32.040 | 273,493 |
| 2024-11-26 | 32.630 | 33.200 | 32.400 | 32.400 | 32.400 | 147,297 |
| 2024-11-25 | 34.000 | 34.800 | 32.510 | 32.630 | 32.630 | 356,914 |
| 2024-11-21 | 31.400 | 33.400 | 31.400 | 31.700 | 31.700 | 201,851 |
| 2024-11-20 | 31.500 | 31.950 | 31.210 | 31.330 | 31.330 | 94,613 |
| 2024-11-19 | 31.670 | 32.480 | 31.450 | 31.500 | 31.500 | 63,721 |
| 2024-11-18 | 32.010 | 32.300 | 31.550 | 31.670 | 31.670 | 106,440 |
| 2024-11-14 | 33.000 | 33.110 | 32.200 | 32.570 | 32.570 | 93,545 |
| 2024-11-13 | 33.220 | 33.800 | 32.710 | 33.000 | 33.000 | 118,737 |
| 2024-11-12 | 33.810 | 34.180 | 33.100 | 33.220 | 33.220 | 142,074 |
| 2024-11-11 | 33.860 | 34.500 | 33.700 | 33.810 | 33.810 | 197,506 |
| 2024-11-07 | 33.630 | 34.000 | 33.630 | 33.740 | 33.740 | 95,046 |
| 2024-11-06 | 33.780 | 34.390 | 33.540 | 33.600 | 33.600 | 142,714 |
| 2024-11-05 | 34.490 | 34.990 | 33.720 | 33.780 | 33.780 | 148,056 |
| 2024-11-04 | 34.980 | 35.500 | 34.410 | 34.490 | 34.490 | 156,176 |
| 2024-10-31 | 33.510 | 35.400 | 33.510 | 34.140 | 34.140 | 192,154 |
| 2024-10-30 | 34.030 | 34.660 | 33.000 | 33.480 | 33.480 | 114,696 |
| 2024-10-29 | 35.000 | 35.490 | 34.000 | 34.030 | 34.030 | 141,476 |
| 2024-10-28 | 34.910 | 36.450 | 34.910 | 35.000 | 35.000 | 336,028 |
| 2024-10-24 | 33.990 | 34.470 | 33.130 | 33.510 | 33.510 | 144,091 |
| 2024-10-23 | 34.710 | 35.420 | 33.880 | 33.990 | 33.990 | 223,624 |
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.