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
2023-08-02	0.940	0.990	0.900	0.900	0.900	1,967,671
2023-08-01	0.930	0.960	0.890	0.940	0.940	1,509,183
2023-07-31	0.930	0.940	0.900	0.930	0.930	159,038
2023-07-30	0.930	0.940	0.920	0.930	0.930	224,907
2023-07-27	1.000	1.020	0.930	0.930	0.930	2,033,370
2023-07-26	1.050	1.100	0.980	1.000	1.000	1,545,738
2023-07-25	1.070	1.150	0.940	1.050	1.050	1,854,589
2023-07-24	1.070	1.070	1.070	1.070	1.070	0
2023-07-19	1.070	1.070	0.950	1.070	1.070	44,164
2023-07-18	1.070	1.070	1.000	1.070	1.070	134,748
2023-07-17	1.070	1.070	1.000	1.070	1.070	245,206
2023-07-16	1.070	1.070	0.950	1.070	1.070	70,005
2023-07-13	1.070	1.070	0.920	1.070	1.070	130,434
2023-07-12	1.070	1.070	0.920	1.070	1.070	28,855
2023-07-11	1.070	1.070	0.920	1.070	1.070	52,875
2023-07-10	1.070	1.070	0.900	1.070	1.070	4,643
2023-07-09	1.070	1.070	0.910	1.070	1.070	36,448
2023-07-06	1.070	1.070	0.980	1.070	1.070	83,907
2023-07-05	1.070	1.070	0.980	1.070	1.070	60,850
2023-07-04	1.070	1.070	0.980	1.070	1.070	37,910
2023-06-26	1.070	1.100	1.030	1.070	1.070	135,000
2023-06-25	1.070	1.070	0.960	1.070	1.070	72,234
2023-06-22	1.070	1.070	0.960	1.070	1.070	129,650
2023-06-21	1.070	1.070	1.000	1.070	1.070	134,302
2023-06-20	1.070	1.110	1.060	1.070	1.070	99,530
2023-06-19	1.130	1.130	1.060	1.070	1.070	589,084
2023-06-18	1.130	1.130	1.070	1.130	1.130	27,193
2023-06-15	1.130	1.130	1.070	1.130	1.130	185,922
2023-06-14	1.130	1.140	1.090	1.130	1.130	219,014
2023-06-13	1.130	1.150	1.050	1.130	1.130	1,260,409
2023-06-12	1.130	1.130	1.090	1.130	1.130	20,175
2023-06-11	1.130	1.130	1.010	1.130	1.130	130,532
2023-06-08	1.130	1.150	1.050	1.130	1.130	650,084
2023-06-07	1.130	1.130	1.050	1.130	1.130	268,644
2023-06-06	1.120	1.170	1.000	1.130	1.130	1,748,631
2023-06-05	1.020	1.150	1.000	1.120	1.120	1,068,855
2023-06-04	0.920	1.050	0.900	1.020	1.020	1,343,827
2023-06-01	0.970	0.980	0.900	0.920	0.920	668,321
2023-05-31	0.970	0.970	0.900	0.970	0.970	216,073
2023-05-30	0.970	0.990	0.900	0.970	0.970	84,681
2023-05-29	0.970	1.000	0.920	0.970	0.970	152,117
2023-05-28	0.920	1.000	0.870	0.970	0.970	784,974
2023-05-25	0.920	0.940	0.880	0.920	0.920	482,747
2023-05-24	0.950	0.950	0.800	0.920	0.920	1,686,986
2023-05-23	0.950	0.950	0.820	0.950	0.950	71,609
2023-05-22	0.950	0.950	0.800	0.950	0.950	115,341
2023-05-21	0.950	0.950	0.830	0.950	0.950	22,564
2023-05-18	0.950	0.950	0.810	0.950	0.950	181,094
2023-05-17	0.950	0.950	0.840	0.950	0.950	20,020
2023-05-16	0.950	0.950	0.820	0.950	0.950	32,050
2023-05-15	0.950	0.950	0.850	0.950	0.950	95,870
2023-05-14	0.950	0.950	0.850	0.950	0.950	8,405
2023-05-11	0.950	0.950	0.830	0.950	0.950	175,157
2023-05-10	0.950	0.950	0.820	0.950	0.950	173,679
2023-05-09	0.950	0.950	0.830	0.950	0.950	102,132
2023-05-08	0.950	0.950	0.810	0.950	0.950	95,960
2023-05-07	0.950	0.950	0.800	0.950	0.950	62,637
2023-05-03	0.950	0.950	0.860	0.950	0.950	4,741
2023-05-02	0.950	0.950	0.850	0.950	0.950	2,100
2023-04-30	0.950	0.950	0.870	0.950	0.950	505

← NewerPage 14 of 21 · 1,212 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.