Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.890 | 4.890 | 4.240 | 4.890 | 4.890 | 27,659 |
| 2022-08-03 | 4.890 | 4.890 | 4.250 | 4.890 | 4.890 | 62,987 |
| 2022-08-02 | 4.890 | 4.890 | 4.490 | 4.890 | 4.890 | 0 |
| 2022-08-01 | 4.890 | 4.890 | 4.490 | 4.890 | 4.890 | 0 |
| 2022-07-31 | 4.890 | 4.890 | 4.490 | 4.890 | 4.890 | 0 |
| 2022-07-28 | 4.890 | 4.890 | 4.490 | 4.890 | 4.890 | 0 |
| 2022-07-27 | 4.890 | 4.890 | 4.490 | 4.890 | 4.890 | 1,000 |
| 2022-07-26 | 4.890 | 4.890 | 4.420 | 4.890 | 4.890 | 1,000 |
| 2022-07-25 | 4.890 | 4.890 | 4.400 | 4.890 | 4.890 | 5,639 |
| 2022-07-24 | 4.890 | 4.890 | 4.430 | 4.890 | 4.890 | 23,100 |
| 2022-07-21 | 4.890 | 4.890 | 4.470 | 4.890 | 4.890 | 1 |
| 2022-07-20 | 4.890 | 4.890 | 4.080 | 4.890 | 4.890 | 0 |
| 2022-07-19 | 4.890 | 4.890 | 4.080 | 4.890 | 4.890 | 200 |
| 2022-07-18 | 4.890 | 4.890 | 4.160 | 4.890 | 4.890 | 0 |
| 2022-07-17 | 4.890 | 4.890 | 4.160 | 4.890 | 4.890 | 11,985 |
| 2022-07-07 | 4.890 | 4.890 | 4.150 | 4.890 | 4.890 | 38,100 |
| 2022-07-06 | 4.890 | 4.890 | 4.130 | 4.890 | 4.890 | 0 |
| 2022-07-05 | 4.890 | 4.890 | 4.130 | 4.890 | 4.890 | 1,000 |
| 2022-07-04 | 4.890 | 4.890 | 4.120 | 4.890 | 4.890 | 413 |
| 2022-07-03 | 4.890 | 4.890 | 4.360 | 4.890 | 4.890 | 0 |
| 2022-06-29 | 4.890 | 4.890 | 4.360 | 4.890 | 4.890 | 0 |
| 2022-06-28 | 4.890 | 4.890 | 4.360 | 4.890 | 4.890 | 7,950 |
| 2022-06-27 | 4.890 | 4.890 | 4.070 | 4.890 | 4.890 | 3,023 |
| 2022-06-26 | 4.890 | 4.890 | 4.150 | 4.890 | 4.890 | 10,685 |
| 2022-06-23 | 4.890 | 4.890 | 4.320 | 4.890 | 4.890 | 30,864 |
| 2022-06-22 | 4.890 | 4.890 | 4.300 | 4.890 | 4.890 | 11,159 |
| 2022-06-21 | 4.890 | 4.890 | 4.700 | 4.890 | 4.890 | 20,000 |
| 2022-06-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1 |
| 2022-06-19 | 4.890 | 4.890 | 4.220 | 4.890 | 4.890 | 6,493 |
| 2022-06-16 | 4.890 | 4.890 | 4.240 | 4.890 | 4.890 | 7,291 |
| 2022-06-15 | 4.890 | 4.890 | 4.260 | 4.890 | 4.890 | 12,000 |
| 2022-06-14 | 4.890 | 4.890 | 4.120 | 4.890 | 4.890 | 2,680 |
| 2022-06-13 | 4.890 | 4.890 | 4.250 | 4.890 | 4.890 | 31,150 |
| 2022-06-12 | 4.890 | 4.890 | 4.260 | 4.890 | 4.890 | 11,900 |
| 2022-06-09 | 4.890 | 4.890 | 4.230 | 4.890 | 4.890 | 24,050 |
| 2022-06-08 | 4.890 | 4.890 | 4.240 | 4.890 | 4.890 | 11,860 |
| 2022-06-07 | 4.890 | 4.890 | 4.240 | 4.890 | 4.890 | 11,000 |
| 2022-06-06 | 4.890 | 4.890 | 4.260 | 4.890 | 4.890 | 15,320 |
| 2022-06-05 | 4.890 | 4.890 | 4.150 | 4.890 | 4.890 | 14,790 |
| 2022-06-02 | 4.890 | 4.890 | 4.300 | 4.890 | 4.890 | 11,311 |
| 2022-06-01 | 4.890 | 4.890 | 4.330 | 4.890 | 4.890 | 42,026 |
| 2022-05-31 | 4.890 | 4.890 | 4.690 | 4.890 | 4.890 | 11,050 |
| 2022-05-30 | 5.350 | 5.350 | 4.740 | 4.890 | 4.890 | 77,361 |
| 2022-05-29 | 5.350 | 5.350 | 4.820 | 5.350 | 5.350 | 50 |
| 2022-05-26 | 5.350 | 5.350 | 4.820 | 5.350 | 5.350 | 31,377 |
| 2022-05-25 | 5.350 | 5.350 | 4.860 | 5.350 | 5.350 | 10,000 |
| 2022-05-24 | 5.350 | 5.350 | 4.880 | 5.350 | 5.350 | 30,184 |
| 2022-05-23 | 5.350 | 5.350 | 4.600 | 5.350 | 5.350 | 20,604 |
| 2022-05-22 | 5.350 | 5.350 | 4.700 | 5.350 | 5.350 | 22,716 |
| 2022-05-19 | 5.350 | 5.350 | 4.630 | 5.350 | 5.350 | 2,610 |
| 2022-05-18 | 5.350 | 5.350 | 4.600 | 5.350 | 5.350 | 4,679 |
| 2022-05-17 | 5.350 | 5.350 | 4.720 | 5.350 | 5.350 | 10,340 |
| 2022-05-16 | 5.350 | 5.350 | 4.700 | 5.350 | 5.350 | 8,865 |
| 2022-05-15 | 5.350 | 5.350 | 4.700 | 5.350 | 5.350 | 11,747 |
| 2022-05-12 | 5.350 | 5.350 | 4.500 | 5.350 | 5.350 | 25,409 |
| 2022-05-11 | 5.350 | 5.350 | 4.680 | 5.350 | 5.350 | 18,360 |
| 2022-05-10 | 5.350 | 5.350 | 4.610 | 5.350 | 5.350 | 9,037 |
| 2022-05-09 | 5.350 | 5.350 | 4.370 | 5.350 | 5.350 | 267 |
| 2022-05-08 | 5.350 | 5.350 | 4.300 | 5.350 | 5.350 | 9,807 |
| 2022-04-28 | 5.350 | 5.350 | 4.520 | 5.350 | 5.350 | 45,161 |
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.