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
2023-10-26	0.770	0.790	0.750	0.760	0.760	460,736
2023-10-25	0.710	0.780	0.710	0.770	0.770	728,397
2023-10-24	0.710	0.740	0.710	0.710	0.710	109,003
2023-10-23	0.710	0.740	0.710	0.710	0.710	234,278
2023-10-22	0.750	0.750	0.700	0.710	0.710	925,459
2023-10-19	0.750	0.750	0.730	0.750	0.750	53,139
2023-10-18	0.750	0.750	0.720	0.750	0.750	99,986
2023-10-17	0.750	0.750	0.720	0.750	0.750	334,099
2023-10-16	0.750	0.750	0.730	0.750	0.750	60,546
2023-10-15	0.750	0.770	0.720	0.750	0.750	174,610
2023-10-12	0.830	0.830	0.750	0.750	0.750	769,327
2023-10-11	0.830	0.830	0.750	0.830	0.830	174,528
2023-10-10	0.830	0.830	0.760	0.830	0.830	154,000
2023-10-09	0.830	0.830	0.750	0.830	0.830	63,355
2023-10-08	0.830	0.830	0.750	0.830	0.830	106,900
2023-10-04	0.830	0.830	0.750	0.830	0.830	234,000
2023-10-03	0.830	0.830	0.760	0.830	0.830	161,235
2023-10-02	0.830	0.830	0.770	0.830	0.830	51,837
2023-10-01	0.830	0.830	0.720	0.830	0.830	74,280
2023-09-27	0.830	0.830	0.800	0.830	0.830	343,836
2023-09-26	0.830	0.830	0.800	0.830	0.830	171,056
2023-09-25	0.830	0.830	0.800	0.830	0.830	103,266
2023-09-24	0.830	0.830	0.810	0.830	0.830	116,131
2023-09-21	0.800	0.840	0.800	0.830	0.830	770,426
2023-09-20	0.800	0.820	0.800	0.800	0.800	775,837
2023-09-19	0.800	0.820	0.800	0.800	0.800	323,317
2023-09-18	0.800	0.820	0.800	0.800	0.800	120,730
2023-09-17	0.810	0.820	0.800	0.800	0.800	615,715
2023-09-14	0.810	0.820	0.810	0.810	0.810	90,901
2023-09-13	0.810	0.820	0.810	0.810	0.810	52,091
2023-09-12	0.830	0.830	0.800	0.810	0.810	408,269
2023-09-11	0.830	0.840	0.810	0.830	0.830	325,992
2023-09-10	0.830	0.840	0.810	0.830	0.830	244,833
2023-09-07	0.830	0.840	0.810	0.830	0.830	71,805
2023-09-06	0.830	0.830	0.810	0.830	0.830	213,056
2023-09-05	0.830	0.850	0.820	0.830	0.830	489,424
2023-09-04	0.830	0.850	0.820	0.830	0.830	312,924
2023-09-03	0.850	0.850	0.830	0.830	0.830	442,092
2023-08-31	0.850	0.850	0.830	0.850	0.850	199,810
2023-08-30	0.850	0.870	0.830	0.850	0.850	562,274
2023-08-29	0.840	0.920	0.830	0.850	0.850	2,162,848
2023-08-28	0.840	0.850	0.820	0.840	0.840	134,490
2023-08-27	0.840	0.850	0.820	0.840	0.840	210,983
2023-08-24	0.840	0.850	0.810	0.840	0.840	247,405
2023-08-23	0.850	0.850	0.820	0.840	0.840	513,523
2023-08-22	0.840	0.860	0.840	0.850	0.850	533,986
2023-08-21	0.820	0.880	0.800	0.840	0.840	1,774,178
2023-08-20	0.820	0.850	0.800	0.820	0.820	1,485,671
2023-08-17	0.850	0.860	0.810	0.820	0.820	486,018
2023-08-16	0.870	0.870	0.840	0.850	0.850	769,610
2023-08-15	0.870	0.870	0.850	0.870	0.870	118,684
2023-08-14	0.870	0.870	0.850	0.870	0.870	119,604
2023-08-13	0.870	0.880	0.860	0.870	0.870	233,356
2023-08-10	0.870	0.870	0.860	0.870	0.870	73,827
2023-08-09	0.870	0.880	0.870	0.870	0.870	70,266
2023-08-08	0.870	0.890	0.870	0.870	0.870	167,603
2023-08-07	0.870	0.880	0.860	0.870	0.870	377,311
2023-08-06	0.900	0.920	0.870	0.870	0.870	1,627,307
2023-08-03	0.900	0.920	0.890	0.900	0.900	289,563
2023-08-02	0.940	0.990	0.900	0.900	0.900	1,967,671

← NewerPage 13 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.