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
2023-04-27	0.950	0.950	0.900	0.950	0.950	25,285
2023-04-26	0.950	0.950	0.900	0.950	0.950	8,661
2023-04-19	0.950	0.950	0.860	0.950	0.950	35,460
2023-04-18	0.950	0.950	0.860	0.950	0.950	13,038
2023-04-13	0.950	0.950	0.870	0.950	0.950	5,590
2023-04-12	0.950	0.950	0.880	0.950	0.950	14,231
2023-04-11	0.950	0.950	0.900	0.950	0.950	3,202
2023-04-10	0.950	0.950	0.900	0.950	0.950	25,852
2023-04-09	0.950	0.950	0.860	0.950	0.950	113,134
2023-04-06	0.950	0.950	0.860	0.950	0.950	49,495
2023-04-05	0.950	0.950	0.850	0.950	0.950	83,255
2023-04-04	0.950	0.950	0.850	0.950	0.950	38,814
2023-04-03	0.950	0.950	0.840	0.950	0.950	72,198
2023-04-02	0.950	0.950	0.840	0.950	0.950	22,604
2023-03-30	0.950	0.950	0.840	0.950	0.950	94,937
2023-03-29	0.950	0.950	0.840	0.950	0.950	56,719
2023-03-28	0.950	0.950	0.840	0.950	0.950	75,300
2023-03-27	0.950	0.950	0.860	0.950	0.950	80,830
2023-03-26	0.950	0.950	0.850	0.950	0.950	49,803
2023-03-23	0.950	0.950	0.840	0.950	0.950	129,900
2023-03-22	1.000	1.000	0.830	0.950	0.950	644,824
2023-03-21	1.000	1.000	0.820	1.000	1.000	75,500
2023-03-20	1.000	1.000	0.810	1.000	1.000	34,307
2023-03-19	1.000	1.000	0.800	1.000	1.000	71,210
2023-03-16	1.000	1.000	0.800	1.000	1.000	113,475
2023-03-15	1.000	1.000	0.840	1.000	1.000	185,770
2023-03-14	1.000	1.000	0.860	1.000	1.000	45,293
2023-03-13	1.000	1.000	0.870	1.000	1.000	74,570
2023-03-12	1.000	1.000	0.920	1.000	1.000	62,577
2023-03-09	1.000	1.000	0.910	1.000	1.000	5,107
2023-03-08	1.000	1.000	0.910	1.000	1.000	3,519
2023-03-07	1.000	1.000	0.920	1.000	1.000	17,241
2023-03-06	1.000	1.000	0.950	1.000	1.000	2,211
2023-03-05	1.000	1.000	0.930	1.000	1.000	4,101
2023-03-02	1.000	1.000	0.930	1.000	1.000	30,000
2023-03-01	1.000	1.000	0.930	1.000	1.000	262,230
2023-02-28	1.000	1.000	0.930	1.000	1.000	87,422
2023-02-27	1.000	1.000	0.920	1.000	1.000	259,644
2023-02-26	1.000	1.000	0.920	1.000	1.000	55,742
2023-02-23	1.000	1.000	0.920	1.000	1.000	44,040
2023-02-22	1.000	1.000	0.930	1.000	1.000	23,400
2023-02-21	1.000	1.000	0.940	1.000	1.000	156,813
2023-02-20	1.000	1.000	0.950	1.000	1.000	97,279
2023-02-19	1.000	1.000	0.960	1.000	1.000	29,712
2023-02-16	1.000	1.000	0.950	1.000	1.000	37,101
2023-02-15	1.000	1.000	0.940	1.000	1.000	24,521
2023-02-14	1.080	1.080	0.870	1.000	1.000	563,845
2023-02-13	1.080	1.080	0.910	1.080	1.080	2,175
2023-02-12	1.080	1.080	0.910	1.080	1.080	18,732
2023-02-09	1.080	1.080	0.900	1.080	1.080	123,335
2023-02-08	1.080	1.080	0.900	1.080	1.080	138,444
2023-02-07	1.080	1.080	0.900	1.080	1.080	177,116
2023-02-06	1.080	1.080	0.870	1.080	1.080	80,810
2023-02-05	1.080	1.080	0.860	1.080	1.080	36,200
2023-02-02	1.080	1.080	0.910	1.080	1.080	229,339
2023-02-01	1.080	1.080	0.950	1.080	1.080	148,019
2023-01-31	1.080	1.080	0.950	1.080	1.080	145,582
2023-01-30	1.080	1.080	1.000	1.080	1.080	60,425
2023-01-29	1.080	1.080	1.000	1.080	1.080	72,213
2023-01-25	1.080	1.080	1.000	1.080	1.080	74,271

← NewerPage 15 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.