Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 5.350 | 5.350 | 4.510 | 5.350 | 5.350 | 0 |
| 2022-04-26 | 5.350 | 5.350 | 4.510 | 5.350 | 5.350 | 60 |
| 2022-04-21 | 5.350 | 5.350 | 4.490 | 5.350 | 5.350 | 18,379 |
| 2022-04-20 | 5.350 | 5.350 | 4.380 | 5.350 | 5.350 | 23,000 |
| 2022-04-19 | 5.350 | 5.350 | 4.300 | 5.350 | 5.350 | 10 |
| 2022-04-18 | 5.350 | 5.350 | 4.300 | 5.350 | 5.350 | 10,298 |
| 2022-04-17 | 5.350 | 5.350 | 4.340 | 5.350 | 5.350 | 20,000 |
| 2022-04-14 | 5.350 | 5.350 | 4.300 | 5.350 | 5.350 | 57 |
| 2022-04-13 | 5.350 | 5.350 | 4.390 | 5.350 | 5.350 | 2,510 |
| 2022-04-12 | 5.350 | 5.350 | 4.330 | 5.350 | 5.350 | 805 |
| 2022-04-11 | 5.350 | 5.350 | 4.310 | 5.350 | 5.350 | 14,602 |
| 2022-04-10 | 5.350 | 5.350 | 4.380 | 5.350 | 5.350 | 11,000 |
| 2022-04-07 | 5.350 | 5.350 | 4.380 | 5.350 | 5.350 | 2,526 |
| 2022-04-06 | 5.350 | 5.350 | 4.530 | 5.350 | 5.350 | 21,481 |
| 2022-04-05 | 5.350 | 5.350 | 4.360 | 5.350 | 5.350 | 3,627 |
| 2022-04-04 | 5.350 | 5.350 | 4.440 | 5.350 | 5.350 | 9,225 |
| 2022-04-03 | 5.350 | 5.350 | 4.320 | 5.350 | 5.350 | 0 |
| 2022-03-31 | 5.350 | 5.350 | 4.320 | 5.350 | 5.350 | 1,611 |
| 2022-03-30 | 5.350 | 5.350 | 4.450 | 5.350 | 5.350 | 1,584 |
| 2022-03-29 | 5.350 | 5.350 | 4.400 | 5.350 | 5.350 | 378 |
| 2022-03-28 | 5.350 | 5.350 | 4.480 | 5.350 | 5.350 | 0 |
| 2022-03-27 | 5.350 | 5.350 | 4.480 | 5.350 | 5.350 | 22,943 |
| 2022-03-24 | 5.350 | 5.350 | 4.410 | 5.350 | 5.350 | 10,473 |
| 2022-03-23 | 5.350 | 5.350 | 4.400 | 5.350 | 5.350 | 14,315 |
| 2022-03-22 | 5.350 | 5.350 | 4.400 | 5.350 | 5.350 | 17,303 |
| 2022-03-21 | 5.350 | 5.350 | 4.400 | 5.350 | 5.350 | 33,300 |
| 2022-03-20 | 5.350 | 5.350 | 4.360 | 5.350 | 5.350 | 250 |
| 2022-03-17 | 5.350 | 5.350 | 4.280 | 5.350 | 5.350 | 6,850 |
| 2022-03-16 | 5.350 | 5.350 | 4.290 | 5.350 | 5.350 | 7,820 |
| 2022-03-15 | 5.350 | 5.350 | 4.300 | 5.350 | 5.350 | 950 |
| 2022-03-14 | 5.350 | 5.350 | 4.280 | 5.350 | 5.350 | 2,272 |
| 2022-03-13 | 5.350 | 5.350 | 4.330 | 5.350 | 5.350 | 5,284 |
| 2022-03-10 | 5.350 | 5.350 | 4.290 | 5.350 | 5.350 | 15,848 |
| 2022-03-09 | 5.350 | 5.350 | 4.280 | 5.350 | 5.350 | 2,958 |
| 2022-03-08 | 5.350 | 5.350 | 4.340 | 5.350 | 5.350 | 0 |
| 2022-03-07 | 5.350 | 5.350 | 4.340 | 5.350 | 5.350 | 22,015 |
| 2022-03-06 | 5.350 | 5.350 | 4.400 | 5.350 | 5.350 | 10,000 |
| 2022-03-03 | 5.350 | 5.350 | 4.330 | 5.350 | 5.350 | 1,226 |
| 2022-03-02 | 5.350 | 5.350 | 4.330 | 5.350 | 5.350 | 26,007 |
| 2022-03-01 | 5.350 | 5.350 | 4.330 | 5.350 | 5.350 | 2,593 |
| 2022-02-28 | 5.350 | 5.350 | 4.380 | 5.350 | 5.350 | 4,719 |
| 2022-02-27 | 5.350 | 5.350 | 4.390 | 5.350 | 5.350 | 3,899 |
| 2022-02-24 | 5.350 | 5.350 | 4.350 | 5.350 | 5.350 | 21,094 |
| 2022-02-23 | 5.350 | 5.350 | 4.500 | 5.350 | 5.350 | 5,782 |
| 2022-02-22 | 5.350 | 5.350 | 4.300 | 5.350 | 5.350 | 24,170 |
| 2022-02-21 | 5.350 | 5.350 | 4.300 | 5.350 | 5.350 | 20,681 |
| 2022-02-20 | 5.350 | 5.350 | 4.370 | 5.350 | 5.350 | 12,149 |
| 2022-02-17 | 5.350 | 5.350 | 4.360 | 5.350 | 5.350 | 2,272 |
| 2022-02-16 | 5.350 | 5.350 | 4.350 | 5.350 | 5.350 | 1,300 |
| 2022-02-15 | 5.350 | 5.350 | 4.350 | 5.350 | 5.350 | 24,899 |
| 2022-02-14 | 5.350 | 5.350 | 4.440 | 5.350 | 5.350 | 20,000 |
| 2022-02-13 | 5.350 | 5.350 | 4.350 | 5.350 | 5.350 | 30,520 |
| 2022-02-10 | 5.350 | 5.350 | 4.740 | 5.350 | 5.350 | 16,301 |
| 2022-02-09 | 5.350 | 5.350 | 4.740 | 5.350 | 5.350 | 6,510 |
| 2022-02-08 | 5.350 | 5.350 | 4.870 | 5.350 | 5.350 | 16,946 |
| 2022-02-07 | 5.350 | 5.350 | 4.760 | 5.350 | 5.350 | 20,518 |
| 2022-02-06 | 5.350 | 5.350 | 4.840 | 5.350 | 5.350 | 10,000 |
| 2022-02-03 | 5.350 | 5.350 | 4.850 | 5.350 | 5.350 | 873 |
| 2022-02-02 | 5.350 | 5.350 | 4.830 | 5.350 | 5.350 | 5,884 |
| 2022-02-01 | 5.350 | 5.350 | 4.830 | 5.350 | 5.350 | 8,998 |
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.