Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 10.050 | 10.500 | 10.050 | 10.050 | 10.050 | 14,293 |
| 2024-07-03 | 10.050 | 10.300 | 10.050 | 10.050 | 10.050 | 16,096 |
| 2024-07-02 | 10.050 | 10.200 | 10.050 | 10.050 | 10.050 | 6,896 |
| 2024-07-01 | 10.050 | 10.400 | 10.050 | 10.050 | 10.050 | 5,523 |
| 2024-06-27 | 10.050 | 10.230 | 10.010 | 10.050 | 10.050 | 17,209 |
| 2024-06-26 | 10.090 | 10.300 | 10.000 | 10.050 | 10.050 | 93,965 |
| 2024-06-25 | 10.180 | 10.340 | 10.000 | 10.090 | 10.090 | 70,470 |
| 2024-06-24 | 10.130 | 10.300 | 10.130 | 10.180 | 10.180 | 35,364 |
| 2024-06-13 | 10.060 | 10.160 | 10.060 | 10.100 | 10.100 | 36,739 |
| 2024-06-12 | 10.030 | 10.180 | 10.030 | 10.030 | 10.030 | 13,007 |
| 2024-06-11 | 10.180 | 10.340 | 9.950 | 10.030 | 10.030 | 62,769 |
| 2024-06-10 | 10.180 | 10.250 | 9.940 | 10.180 | 10.180 | 17,109 |
| 2024-06-06 | 10.920 | 11.600 | 10.320 | 10.510 | 10.510 | 101,050 |
| 2024-06-05 | 10.290 | 11.190 | 10.100 | 10.920 | 10.920 | 109,684 |
| 2024-06-04 | 10.320 | 10.770 | 10.250 | 10.290 | 10.290 | 53,747 |
| 2024-06-03 | 10.710 | 11.650 | 10.530 | 10.730 | 10.322 | 132,245 |
| 2024-05-30 | 10.710 | 10.900 | 10.420 | 10.710 | 10.303 | 15,421 |
| 2024-05-29 | 10.710 | 10.800 | 10.520 | 10.710 | 10.303 | 20,717 |
| 2024-05-28 | 10.710 | 11.000 | 10.500 | 10.710 | 10.303 | 24,644 |
| 2024-05-27 | 10.760 | 11.080 | 10.300 | 10.710 | 10.303 | 43,993 |
| 2024-05-23 | 11.230 | 12.390 | 10.800 | 11.000 | 10.582 | 174,447 |
| 2024-05-22 | 11.230 | 11.230 | 10.520 | 11.230 | 10.803 | 3,149 |
| 2024-05-21 | 11.230 | 11.230 | 10.500 | 11.230 | 10.803 | 20,784 |
| 2024-05-20 | 11.230 | 11.370 | 10.760 | 11.230 | 10.803 | 24,643 |
| 2024-05-16 | 10.500 | 11.450 | 10.500 | 11.140 | 10.717 | 35,918 |
| 2024-05-15 | 10.950 | 11.400 | 9.800 | 10.490 | 10.092 | 32,857 |
| 2024-05-14 | 11.950 | 11.990 | 10.500 | 10.950 | 10.534 | 156,985 |
| 2024-05-13 | 11.240 | 12.980 | 11.240 | 11.950 | 11.496 | 189,237 |
| 2024-05-09 | 9.190 | 10.290 | 9.190 | 9.190 | 8.841 | 10,866 |
| 2024-05-08 | 9.190 | 10.470 | 9.190 | 9.190 | 8.841 | 13,115 |
| 2024-05-07 | 9.190 | 10.400 | 9.190 | 9.190 | 8.841 | 22,031 |
| 2024-05-02 | 9.190 | 9.960 | 9.190 | 9.190 | 8.841 | 8,289 |
| 2024-05-01 | 9.190 | 9.940 | 9.190 | 9.190 | 8.841 | 14,583 |
| 2024-04-30 | 9.190 | 9.950 | 9.100 | 9.190 | 8.841 | 15,144 |
| 2024-04-29 | 9.190 | 9.900 | 9.190 | 9.190 | 8.841 | 3,577 |
| 2024-04-24 | 9.860 | 9.860 | 9.000 | 9.190 | 8.841 | 98,964 |
| 2024-04-23 | 10.940 | 10.940 | 9.860 | 10.030 | 9.649 | 80,862 |
| 2024-04-22 | 11.050 | 11.450 | 10.700 | 11.050 | 10.630 | 6,237 |
| 2024-04-18 | 11.880 | 11.880 | 11.000 | 11.130 | 10.707 | 40,278 |
| 2024-04-17 | 12.440 | 12.440 | 11.350 | 12.440 | 11.968 | 24,360 |
| 2024-04-16 | 12.440 | 12.440 | 11.850 | 12.440 | 11.968 | 20,309 |
| 2024-04-15 | 12.440 | 12.440 | 11.330 | 12.440 | 11.968 | 9,135 |
| 2024-04-08 | 12.440 | 12.440 | 11.300 | 12.440 | 11.968 | 1,022 |
| 2024-04-04 | 12.440 | 12.440 | 11.200 | 12.440 | 11.968 | 7,440 |
| 2024-04-03 | 12.440 | 12.440 | 11.160 | 12.440 | 11.968 | 1,254 |
| 2024-04-02 | 12.440 | 12.440 | 11.300 | 12.440 | 11.968 | 8,206 |
| 2024-04-01 | 12.440 | 12.440 | 11.050 | 12.440 | 11.968 | 4,531 |
| 2024-03-28 | 12.440 | 12.440 | 11.020 | 12.440 | 11.968 | 1,076 |
| 2024-03-27 | 12.440 | 12.440 | 11.200 | 12.440 | 11.968 | 15,567 |
| 2024-03-26 | 12.440 | 12.440 | 11.700 | 12.440 | 11.968 | 8,092 |
| 2024-03-25 | 12.440 | 12.440 | 11.510 | 12.440 | 11.968 | 11,881 |
| 2024-03-21 | 12.440 | 12.440 | 11.000 | 12.440 | 11.968 | 13,321 |
| 2024-03-20 | 12.440 | 12.440 | 11.000 | 12.440 | 11.968 | 7,703 |
| 2024-03-19 | 12.440 | 12.440 | 10.400 | 12.440 | 11.968 | 8,257 |
| 2024-03-18 | 12.440 | 12.440 | 10.600 | 12.440 | 11.968 | 1,737 |
| 2024-03-14 | 12.440 | 12.800 | 12.110 | 12.440 | 11.968 | 8,064 |
| 2024-03-13 | 12.440 | 12.800 | 12.100 | 12.440 | 11.968 | 12,225 |
| 2024-03-12 | 12.790 | 12.790 | 12.250 | 12.440 | 11.968 | 49,543 |
| 2024-03-11 | 12.820 | 12.900 | 12.670 | 12.820 | 12.333 | 9,682 |
| 2024-03-07 | 13.330 | 13.330 | 12.600 | 12.870 | 12.381 | 27,037 |
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.