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
2023-01-24	1.080	1.080	1.000	1.080	1.080	11,686
2023-01-23	1.080	1.080	1.010	1.080	1.080	101,002
2023-01-22	1.080	1.080	1.000	1.080	1.080	56,539
2023-01-19	1.080	1.080	1.020	1.080	1.080	82,456
2023-01-18	1.080	1.080	1.000	1.080	1.080	203,941
2023-01-17	1.080	1.080	1.020	1.080	1.080	130,830
2023-01-16	1.080	1.080	1.010	1.080	1.080	215,994
2023-01-15	1.080	1.080	1.020	1.080	1.080	84,105
2023-01-12	1.080	1.080	1.020	1.080	1.080	20,868
2023-01-11	1.080	1.080	1.020	1.080	1.080	113,630
2023-01-10	1.080	1.080	1.040	1.080	1.080	102,984
2023-01-09	1.080	1.080	1.060	1.080	1.080	115,109
2023-01-05	1.110	1.110	1.070	1.080	1.080	295,985
2023-01-04	1.110	1.110	1.080	1.110	1.110	101,548
2023-01-03	1.120	1.120	1.060	1.110	1.110	278,388
2023-01-02	1.120	1.120	1.060	1.120	1.120	145,301
2022-12-29	1.120	1.120	1.040	1.120	1.120	93,875
2022-12-28	1.120	1.120	1.060	1.120	1.120	98,000
2022-12-27	1.120	1.120	1.050	1.120	1.120	92,750
2022-12-26	1.120	1.120	1.050	1.120	1.120	57,050
2022-12-25	1.120	1.120	1.050	1.120	1.120	63,468
2022-12-22	1.120	1.120	1.080	1.120	1.120	20,091
2022-12-21	1.120	1.120	1.080	1.120	1.120	140,113
2022-12-20	1.120	1.120	1.080	1.120	1.120	27,863
2022-12-19	1.120	1.120	1.080	1.120	1.120	136,460
2022-12-18	1.120	1.120	1.090	1.120	1.120	222,689
2022-12-15	1.120	1.150	1.110	1.120	1.120	263,120
2022-12-14	1.090	1.150	1.090	1.120	1.120	416,766
2022-12-13	1.110	1.140	1.080	1.090	1.090	549,700
2022-12-12	1.140	1.150	1.090	1.110	1.110	280,660
2022-12-11	1.180	1.200	1.130	1.140	1.140	448,076
2022-12-08	1.260	1.280	1.170	1.180	1.180	1,265,231
2022-12-07	1.350	1.470	1.180	1.260	1.260	2,918,444
2022-12-06	1.120	1.350	1.120	1.350	1.350	512,719
2022-12-05	1.120	1.180	1.110	1.120	1.120	225,873
2022-12-04	1.070	1.150	1.070	1.120	1.120	610,639
2022-12-01	1.080	1.090	1.040	1.070	1.070	344,101
2022-11-30	1.080	1.080	1.040	1.080	1.080	138,916
2022-11-29	1.080	1.080	1.040	1.080	1.080	234,677
2022-11-28	1.080	1.080	1.040	1.080	1.080	157,343
2022-11-27	1.080	1.080	1.020	1.080	1.080	139,914
2022-11-24	1.080	1.080	1.020	1.080	1.080	64,365
2022-11-23	1.080	1.080	1.050	1.080	1.080	69,796
2022-11-22	1.080	1.080	1.050	1.080	1.080	68,370
2022-11-21	1.080	1.090	1.060	1.080	1.080	178,262
2022-11-20	1.140	1.140	1.060	1.080	1.080	345,568
2022-11-17	1.140	1.140	1.070	1.140	1.140	78,907
2022-11-16	1.140	1.140	1.060	1.140	1.140	126,599
2022-11-15	1.140	1.140	1.060	1.140	1.140	144,598
2022-11-14	1.140	1.140	1.050	1.140	1.140	196,391
2022-11-13	1.140	1.140	1.040	1.140	1.140	139,199
2022-11-10	1.140	1.140	1.030	1.140	1.140	74,674
2022-11-09	1.140	1.160	1.020	1.140	1.140	207,754
2022-11-08	1.250	1.250	1.100	1.140	1.140	1,178,131
2022-11-07	5.480	5.580	5.300	5.480	5.480	54,131
2022-11-06	5.480	5.650	5.270	5.480	5.480	26,859
2022-11-03	5.690	6.000	5.250	5.480	5.480	68,405
2022-11-02	5.160	6.150	5.160	5.690	5.690	263,596
2022-11-01	5.160	5.300	5.150	5.160	5.160	53,026
2022-10-31	5.160	5.200	5.080	5.160	5.160	8,339

← NewerPage 16 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.