Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 5.310 | 5.410 | 5.100 | 5.160 | 5.160 | 84,053 |
| 2022-10-27 | 5.310 | 5.310 | 4.850 | 5.310 | 5.310 | 27,933 |
| 2022-10-26 | 5.310 | 5.310 | 4.830 | 5.310 | 5.310 | 15,515 |
| 2022-10-25 | 5.310 | 5.310 | 4.810 | 5.310 | 5.310 | 17,515 |
| 2022-10-24 | 5.310 | 5.310 | 5.170 | 5.310 | 5.310 | 15,285 |
| 2022-10-23 | 5.310 | 5.310 | 5.100 | 5.310 | 5.310 | 18,708 |
| 2022-10-20 | 5.310 | 5.310 | 4.950 | 5.310 | 5.310 | 17,196 |
| 2022-10-19 | 5.310 | 5.310 | 4.770 | 5.310 | 5.310 | 31,840 |
| 2022-10-18 | 5.310 | 5.310 | 4.710 | 5.310 | 5.310 | 18,619 |
| 2022-10-17 | 5.310 | 5.310 | 4.720 | 5.310 | 5.310 | 21,807 |
| 2022-10-16 | 5.310 | 5.310 | 4.660 | 5.310 | 5.310 | 7,908 |
| 2022-10-13 | 5.310 | 5.310 | 4.640 | 5.310 | 5.310 | 22,213 |
| 2022-10-12 | 5.310 | 5.310 | 4.780 | 5.310 | 5.310 | 20,349 |
| 2022-10-11 | 5.310 | 5.310 | 4.600 | 5.310 | 5.310 | 22,486 |
| 2022-10-10 | 5.310 | 5.310 | 4.900 | 5.310 | 5.310 | 15,374 |
| 2022-10-09 | 5.310 | 5.310 | 5.020 | 5.310 | 5.310 | 16,202 |
| 2022-10-05 | 5.310 | 5.310 | 5.080 | 5.310 | 5.310 | 12,111 |
| 2022-10-04 | 5.310 | 5.310 | 5.070 | 5.310 | 5.310 | 20,545 |
| 2022-10-03 | 5.310 | 5.310 | 5.020 | 5.310 | 5.310 | 13,804 |
| 2022-10-02 | 5.310 | 5.310 | 5.000 | 5.310 | 5.310 | 31,450 |
| 2022-09-29 | 5.310 | 5.500 | 5.070 | 5.310 | 5.310 | 14,726 |
| 2022-09-28 | 5.310 | 5.310 | 5.060 | 5.310 | 5.310 | 34,806 |
| 2022-09-27 | 5.310 | 5.310 | 5.150 | 5.310 | 5.310 | 41,597 |
| 2022-09-26 | 5.310 | 5.310 | 5.100 | 5.310 | 5.310 | 9,514 |
| 2022-09-25 | 5.310 | 5.310 | 5.060 | 5.310 | 5.310 | 47,305 |
| 2022-09-22 | 5.310 | 5.390 | 5.220 | 5.310 | 5.310 | 0 |
| 2022-09-21 | 5.310 | 5.390 | 5.220 | 5.310 | 5.310 | 32,042 |
| 2022-09-20 | 5.250 | 5.530 | 5.250 | 5.310 | 5.310 | 66,613 |
| 2022-09-19 | 5.580 | 5.580 | 5.040 | 5.250 | 5.250 | 73,523 |
| 2022-09-18 | 5.580 | 5.580 | 5.030 | 5.580 | 5.580 | 51,027 |
| 2022-09-15 | 5.760 | 5.880 | 5.350 | 5.580 | 5.580 | 66,720 |
| 2022-09-14 | 5.810 | 5.920 | 5.660 | 5.760 | 5.760 | 86,089 |
| 2022-09-13 | 5.710 | 6.350 | 5.710 | 5.810 | 5.810 | 279,882 |
| 2022-09-12 | 5.250 | 5.860 | 5.250 | 5.710 | 5.710 | 130,526 |
| 2022-09-11 | 5.250 | 5.470 | 5.250 | 5.250 | 5.250 | 16,612 |
| 2022-09-08 | 5.250 | 5.480 | 5.200 | 5.250 | 5.250 | 28,048 |
| 2022-09-07 | 5.250 | 5.340 | 5.250 | 5.250 | 5.250 | 34,473 |
| 2022-09-06 | 5.110 | 5.280 | 5.110 | 5.250 | 5.250 | 78,145 |
| 2022-09-05 | 5.110 | 5.150 | 5.100 | 5.110 | 5.110 | 4,641 |
| 2022-09-04 | 5.110 | 5.170 | 4.890 | 5.110 | 5.110 | 4,566 |
| 2022-09-01 | 5.110 | 5.150 | 5.050 | 5.110 | 5.110 | 10,736 |
| 2022-08-31 | 5.110 | 5.200 | 5.010 | 5.110 | 5.110 | 24,362 |
| 2022-08-30 | 5.110 | 5.110 | 5.000 | 5.110 | 5.110 | 24,551 |
| 2022-08-29 | 5.110 | 5.240 | 5.020 | 5.110 | 5.110 | 10,859 |
| 2022-08-28 | 5.530 | 5.530 | 5.100 | 5.110 | 5.110 | 72,186 |
| 2022-08-25 | 5.530 | 5.530 | 5.060 | 5.530 | 5.530 | 55,300 |
| 2022-08-24 | 5.530 | 5.530 | 4.920 | 5.530 | 5.530 | 41,004 |
| 2022-08-23 | 5.530 | 5.530 | 5.090 | 5.530 | 5.530 | 40,893 |
| 2022-08-22 | 5.530 | 5.530 | 5.050 | 5.530 | 5.530 | 42,009 |
| 2022-08-21 | 5.530 | 5.680 | 5.400 | 5.530 | 5.530 | 43,451 |
| 2022-08-18 | 5.530 | 5.720 | 5.400 | 5.530 | 5.530 | 34,179 |
| 2022-08-17 | 6.440 | 6.580 | 5.510 | 5.530 | 5.530 | 79,499 |
| 2022-08-16 | 5.750 | 6.650 | 5.750 | 6.440 | 6.440 | 208,781 |
| 2022-08-15 | 4.980 | 5.970 | 4.980 | 5.750 | 5.750 | 189,061 |
| 2022-08-14 | 4.150 | 4.980 | 4.150 | 4.980 | 4.980 | 210,609 |
| 2022-08-11 | 4.330 | 4.330 | 4.020 | 4.150 | 4.150 | 96,185 |
| 2022-08-10 | 4.890 | 4.890 | 4.100 | 4.890 | 4.890 | 3,520 |
| 2022-08-09 | 4.890 | 4.890 | 4.200 | 4.890 | 4.890 | 1,680 |
| 2022-08-08 | 4.890 | 4.890 | 4.090 | 4.890 | 4.890 | 11,510 |
| 2022-08-07 | 4.890 | 4.890 | 4.200 | 4.890 | 4.890 | 14,219 |
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.