Sabaa International Company for Pharmaceutical and Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.700	0.730	0.690	0.700	0.700	264,604
2024-04-21	0.700	0.720	0.700	0.700	0.700	354,931
2024-04-18	0.740	0.750	0.690	0.700	0.700	1,011,712
2024-04-17	0.710	0.760	0.710	0.740	0.740	2,416,690
2024-04-16	0.710	0.720	0.700	0.710	0.710	917,854
2024-04-15	0.710	0.710	0.700	0.710	0.710	184,710
2024-04-08	0.710	0.710	0.690	0.710	0.710	82,639
2024-04-07	0.710	0.710	0.690	0.710	0.710	39,900
2024-04-04	0.710	0.710	0.690	0.710	0.710	72,912
2024-04-03	0.710	0.710	0.680	0.710	0.710	309,228
2024-04-02	0.710	0.710	0.700	0.710	0.710	36,338
2024-04-01	0.710	0.710	0.700	0.710	0.710	33,985
2024-03-31	0.710	0.720	0.690	0.710	0.710	96,749
2024-03-28	0.710	0.720	0.690	0.710	0.710	169,735
2024-03-27	0.710	0.710	0.700	0.710	0.710	192,369
2024-03-26	0.710	0.730	0.690	0.710	0.710	149,737
2024-03-25	0.710	0.730	0.710	0.710	0.710	109,563
2024-03-24	0.710	0.720	0.700	0.710	0.710	280,450
2024-03-21	0.760	0.760	0.690	0.710	0.710	716,672
2024-03-20	0.760	0.760	0.700	0.760	0.760	152,034
2024-03-19	0.760	0.760	0.690	0.760	0.760	314,206
2024-03-18	0.760	0.760	0.690	0.760	0.760	353,142
2024-03-17	0.760	0.760	0.720	0.760	0.760	299,749
2024-03-14	0.760	0.760	0.720	0.760	0.760	241,699
2024-03-13	0.760	0.760	0.720	0.760	0.760	232,378
2024-03-12	0.760	0.780	0.720	0.760	0.760	241,634
2024-03-11	0.760	0.760	0.730	0.760	0.760	111,945
2024-03-10	0.760	0.770	0.750	0.760	0.760	435,300
2024-03-07	0.760	0.760	0.730	0.760	0.760	70,041
2024-03-06	0.770	0.790	0.740	0.760	0.760	472,580
2024-03-05	0.760	0.800	0.750	0.770	0.770	640,782
2024-03-04	0.760	0.780	0.760	0.760	0.760	125,653
2024-03-03	0.760	0.780	0.760	0.760	0.760	50,124
2024-02-29	0.760	0.780	0.750	0.760	0.760	254,756
2024-02-28	0.790	0.810	0.740	0.760	0.760	537,770
2024-02-27	0.790	0.820	0.780	0.790	0.790	710,631
2024-02-26	0.790	0.800	0.780	0.790	0.790	374,670
2024-02-25	0.820	0.820	0.780	0.790	0.790	861,277
2024-02-22	0.820	0.830	0.800	0.820	0.820	1,298,968
2024-02-21	0.830	0.840	0.800	0.820	0.820	1,593,022
2024-02-20	0.810	0.850	0.810	0.830	0.830	1,164,509
2024-02-19	0.810	0.830	0.810	0.810	0.810	1,317,083
2024-02-18	0.820	0.840	0.800	0.810	0.810	2,396,626
2024-02-15	0.840	0.850	0.810	0.820	0.820	778,886
2024-02-14	0.830	0.860	0.820	0.840	0.840	513,312
2024-02-13	0.740	0.850	0.740	0.830	0.830	688,606
2024-02-12	0.740	0.810	0.740	0.740	0.740	147,634
2024-02-11	0.740	0.840	0.740	0.740	0.740	370,005
2024-02-08	0.740	0.840	0.740	0.740	0.740	134,790
2024-02-07	0.850	0.870	0.720	0.740	0.740	1,041,063
2024-02-06	0.850	0.880	0.830	0.850	0.850	1,395,510
2024-02-05	0.790	0.870	0.790	0.850	0.850	1,601,793
2024-02-04	0.790	0.860	0.790	0.790	0.790	303,086
2024-02-01	0.840	0.840	0.750	0.790	0.790	544,018
2024-01-31	0.850	0.890	0.770	0.840	0.840	378,910
2024-01-30	0.850	0.900	0.850	0.850	0.850	262,263
2024-01-29	0.890	0.910	0.840	0.850	0.850	1,048,625
2024-01-28	0.880	0.910	0.880	0.890	0.890	436,465
2024-01-24	0.920	0.940	0.860	0.880	0.880	867,476
2024-01-23	0.940	0.950	0.910	0.920	0.920	468,907

← NewerPage 11 of 21 · 1,211 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.