Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 34.560 | 36.800 | 34.560 | 34.710 | 34.710 | 582,502 |
| 2024-10-21 | 35.450 | 36.500 | 34.010 | 34.530 | 34.530 | 297,134 |
| 2024-10-17 | 35.620 | 36.780 | 35.370 | 35.550 | 35.550 | 314,787 |
| 2024-10-16 | 36.850 | 37.970 | 35.600 | 35.620 | 35.620 | 443,352 |
| 2024-10-15 | 36.650 | 38.400 | 36.650 | 36.850 | 36.850 | 794,981 |
| 2024-10-14 | 35.500 | 37.700 | 35.500 | 36.350 | 36.350 | 607,344 |
| 2024-10-10 | 39.260 | 40.940 | 37.300 | 37.810 | 37.810 | 598,393 |
| 2024-10-09 | 38.610 | 41.500 | 38.610 | 39.260 | 39.260 | 1,165,821 |
| 2024-10-08 | 37.800 | 42.500 | 37.160 | 38.190 | 38.190 | 3,021,081 |
| 2024-10-07 | 37.800 | 38.470 | 36.510 | 37.800 | 37.800 | 596,635 |
| 2024-10-03 | 35.020 | 37.850 | 35.020 | 37.800 | 37.800 | 972,891 |
| 2024-10-02 | 36.140 | 36.480 | 34.850 | 34.990 | 34.990 | 323,699 |
| 2024-10-01 | 37.690 | 38.440 | 36.110 | 36.140 | 36.140 | 827,510 |
| 2024-09-30 | 34.910 | 38.000 | 34.800 | 37.690 | 37.690 | 1,552,486 |
| 2024-09-26 | 36.030 | 36.990 | 35.030 | 35.400 | 35.400 | 655,827 |
| 2024-09-25 | 36.100 | 37.180 | 35.690 | 36.030 | 36.030 | 1,119,667 |
| 2024-09-24 | 37.680 | 39.950 | 36.060 | 36.100 | 36.100 | 1,750,127 |
| 2024-09-23 | 31.400 | 37.680 | 31.200 | 37.680 | 37.680 | 3,022,378 |
| 2024-09-19 | 30.700 | 32.740 | 30.700 | 31.200 | 31.200 | 462,854 |
| 2024-09-18 | 31.740 | 32.000 | 30.610 | 30.650 | 30.650 | 266,165 |
| 2024-09-17 | 31.520 | 32.190 | 30.750 | 31.740 | 31.740 | 274,077 |
| 2024-09-16 | 32.940 | 33.000 | 31.450 | 31.520 | 31.520 | 248,856 |
| 2024-09-12 | 32.010 | 33.980 | 31.750 | 32.940 | 32.940 | 802,618 |
| 2024-09-11 | 31.700 | 32.980 | 31.700 | 32.010 | 32.010 | 526,694 |
| 2024-09-10 | 33.040 | 33.700 | 31.360 | 31.510 | 31.510 | 461,425 |
| 2024-09-09 | 33.200 | 34.870 | 33.040 | 33.040 | 33.040 | 487,107 |
| 2024-09-05 | 34.250 | 35.790 | 33.600 | 33.760 | 33.760 | 866,100 |
| 2024-09-04 | 36.110 | 36.380 | 34.250 | 34.250 | 34.250 | 866,330 |
| 2024-09-03 | 35.150 | 37.500 | 33.910 | 36.110 | 36.110 | 1,836,090 |
| 2024-09-02 | 36.200 | 37.480 | 35.140 | 35.150 | 35.150 | 832,490 |
| 2024-08-29 | 38.390 | 38.850 | 35.650 | 35.690 | 35.690 | 1,799,126 |
| 2024-08-28 | 37.700 | 43.580 | 37.700 | 38.390 | 38.390 | 4,063,774 |
| 2024-08-27 | 30.660 | 36.790 | 29.110 | 36.790 | 36.790 | 4,470,544 |
| 2024-08-26 | 33.510 | 35.000 | 30.510 | 30.660 | 30.660 | 1,707,269 |
| 2024-08-22 | 45.220 | 45.220 | 31.510 | 35.500 | 35.500 | 3,796,240 |
| 2024-08-21 | 37.690 | 37.690 | 36.690 | 37.690 | 37.690 | 230,571 |
| 2024-08-20 | 31.410 | 31.410 | 30.900 | 31.410 | 31.410 | 529,945 |
| 2024-08-19 | 23.400 | 26.180 | 23.400 | 26.180 | 26.180 | 633,204 |
| 2024-08-15 | 15.160 | 18.190 | 14.710 | 18.190 | 18.190 | 1,316,082 |
| 2024-08-14 | 14.500 | 15.160 | 14.500 | 15.160 | 15.160 | 389,875 |
| 2024-08-13 | 10.540 | 12.640 | 10.450 | 12.640 | 12.640 | 256,995 |
| 2024-08-12 | 10.540 | 10.550 | 10.260 | 10.540 | 10.540 | 8,763 |
| 2024-08-08 | 10.540 | 10.540 | 10.000 | 10.540 | 10.540 | 18,976 |
| 2024-08-07 | 10.540 | 10.540 | 9.600 | 10.540 | 10.540 | 11,233 |
| 2024-08-06 | 10.540 | 10.540 | 8.620 | 10.540 | 10.540 | 5,073 |
| 2024-08-05 | 10.540 | 10.540 | 9.810 | 10.540 | 10.540 | 15,100 |
| 2024-08-01 | 10.540 | 10.540 | 10.430 | 10.540 | 10.540 | 11,235 |
| 2024-07-31 | 10.540 | 10.650 | 10.400 | 10.540 | 10.540 | 17,976 |
| 2024-07-30 | 10.170 | 10.950 | 10.170 | 10.540 | 10.540 | 58,694 |
| 2024-07-29 | 10.140 | 10.290 | 10.140 | 10.140 | 10.140 | 10,830 |
| 2024-07-24 | 10.140 | 10.300 | 10.120 | 10.140 | 10.140 | 16,728 |
| 2024-07-23 | 10.210 | 10.240 | 10.100 | 10.140 | 10.140 | 53,227 |
| 2024-07-22 | 10.210 | 10.300 | 10.130 | 10.210 | 10.210 | 13,206 |
| 2024-07-18 | 10.390 | 10.490 | 10.100 | 10.120 | 10.120 | 78,454 |
| 2024-07-17 | 10.390 | 10.570 | 10.250 | 10.390 | 10.390 | 14,664 |
| 2024-07-16 | 10.280 | 10.490 | 10.160 | 10.390 | 10.390 | 56,955 |
| 2024-07-15 | 10.280 | 10.490 | 10.050 | 10.280 | 10.280 | 12,243 |
| 2024-07-10 | 10.520 | 10.680 | 10.100 | 10.280 | 10.280 | 35,535 |
| 2024-07-09 | 10.520 | 10.800 | 10.360 | 10.520 | 10.520 | 23,064 |
| 2024-07-08 | 10.240 | 11.500 | 10.240 | 10.520 | 10.520 | 182,942 |
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.