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
2024-01-22	0.910	0.940	0.910	0.940	0.940	1,976,339
2024-01-21	0.930	0.950	0.900	0.910	0.910	2,410,064
2024-01-18	0.880	0.950	0.880	0.930	0.930	6,949,197
2024-01-17	0.860	0.930	0.850	0.880	0.880	7,050,346
2024-01-16	0.870	0.880	0.850	0.860	0.860	586,286
2024-01-15	0.870	0.880	0.840	0.870	0.870	814,982
2024-01-14	0.850	0.880	0.840	0.870	0.870	707,950
2024-01-11	0.830	0.860	0.830	0.850	0.850	828,198
2024-01-10	0.870	0.870	0.830	0.830	0.830	682,161
2024-01-09	0.850	0.880	0.830	0.870	0.870	1,658,422
2024-01-08	0.850	0.850	0.830	0.850	0.850	355,772
2024-01-04	0.850	0.880	0.830	0.850	0.850	557,217
2024-01-03	0.800	0.890	0.800	0.850	0.850	2,320,033
2024-01-02	0.800	0.820	0.790	0.800	0.800	107,454
2023-12-31	0.800	0.820	0.790	0.800	0.800	80,143
2023-12-28	0.800	0.830	0.800	0.800	0.800	317,641
2023-12-27	0.800	0.820	0.790	0.800	0.800	250,003
2023-12-26	0.830	0.840	0.770	0.800	0.800	656,786
2023-12-25	0.800	0.840	0.760	0.830	0.830	839,662
2023-12-24	0.800	0.810	0.780	0.800	0.800	193,693
2023-12-21	0.800	0.810	0.780	0.800	0.800	72,085
2023-12-20	0.800	0.800	0.790	0.800	0.800	57,500
2023-12-19	0.800	0.820	0.800	0.800	0.800	239,443
2023-12-18	0.800	0.830	0.800	0.800	0.800	159,525
2023-12-17	0.800	0.840	0.800	0.800	0.800	291,712
2023-12-14	0.800	0.810	0.800	0.800	0.800	128,659
2023-12-13	0.800	0.820	0.800	0.800	0.800	298,374
2023-12-12	0.810	0.810	0.790	0.800	0.800	429,895
2023-12-11	0.810	0.810	0.800	0.810	0.810	162,700
2023-12-10	0.810	0.820	0.800	0.810	0.810	152,684
2023-12-07	0.820	0.820	0.800	0.810	0.810	708,332
2023-12-06	0.830	0.850	0.820	0.820	0.820	570,325
2023-12-05	0.850	0.850	0.830	0.830	0.830	489,952
2023-12-04	0.850	0.870	0.840	0.850	0.850	682,582
2023-12-03	0.820	0.870	0.820	0.850	0.850	849,259
2023-11-30	0.820	0.850	0.800	0.820	0.820	1,029,428
2023-11-29	0.820	0.830	0.810	0.820	0.820	273,296
2023-11-28	0.830	0.830	0.810	0.820	0.820	654,427
2023-11-27	0.810	0.830	0.810	0.830	0.830	431,870
2023-11-26	0.810	0.830	0.810	0.810	0.810	199,043
2023-11-23	0.820	0.830	0.810	0.810	0.810	384,962
2023-11-22	0.820	0.840	0.800	0.820	0.820	280,875
2023-11-21	0.840	0.840	0.800	0.820	0.820	652,033
2023-11-20	0.790	0.860	0.770	0.840	0.840	2,453,579
2023-11-19	0.760	0.800	0.760	0.790	0.790	784,998
2023-11-16	0.760	0.770	0.750	0.760	0.760	43,389
2023-11-15	0.760	0.770	0.750	0.760	0.760	214,675
2023-11-14	0.760	0.790	0.760	0.760	0.760	90,230
2023-11-13	0.760	0.790	0.740	0.760	0.760	333,505
2023-11-12	0.760	0.770	0.750	0.760	0.760	289,289
2023-11-09	0.780	0.800	0.750	0.760	0.760	484,292
2023-11-08	0.760	0.810	0.740	0.780	0.780	1,659,326
2023-11-07	0.760	0.760	0.740	0.760	0.760	198,965
2023-11-06	0.760	0.760	0.740	0.760	0.760	76,125
2023-11-05	0.760	0.760	0.730	0.760	0.760	111,356
2023-11-02	0.760	0.760	0.720	0.760	0.760	106,176
2023-11-01	0.760	0.760	0.730	0.760	0.760	53,940
2023-10-31	0.760	0.760	0.730	0.760	0.760	200,681
2023-10-30	0.760	0.780	0.740	0.760	0.760	203,843
2023-10-29	0.760	0.760	0.740	0.760	0.760	355,441

← NewerPage 12 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.