Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 5.350 | 5.350 | 4.790 | 5.350 | 5.350 | 1,000 |
| 2022-01-30 | 5.350 | 5.350 | 4.780 | 5.350 | 5.350 | 15,406 |
| 2022-01-26 | 5.350 | 5.350 | 4.780 | 5.350 | 5.350 | 16,300 |
| 2022-01-25 | 5.350 | 5.350 | 4.780 | 5.350 | 5.350 | 20 |
| 2022-01-24 | 5.350 | 5.350 | 5.100 | 5.350 | 5.350 | 0 |
| 2022-01-23 | 5.350 | 5.350 | 5.100 | 5.350 | 5.350 | 0 |
| 2022-01-20 | 5.350 | 5.350 | 5.100 | 5.350 | 5.350 | 6,020 |
| 2022-01-19 | 5.350 | 5.350 | 4.780 | 5.350 | 5.350 | 0 |
| 2022-01-18 | 5.350 | 5.350 | 4.780 | 5.350 | 5.350 | 20,397 |
| 2022-01-17 | 5.350 | 5.350 | 5.010 | 5.350 | 5.350 | 0 |
| 2022-01-16 | 5.350 | 5.350 | 5.010 | 5.350 | 5.350 | 0 |
| 2022-01-13 | 5.350 | 5.350 | 5.010 | 5.350 | 5.350 | 109 |
| 2022-01-12 | 5.350 | 5.350 | 5.010 | 5.350 | 5.350 | 8,671 |
| 2022-01-11 | 5.350 | 5.350 | 5.010 | 5.350 | 5.350 | 10,613 |
| 2022-01-10 | 5.350 | 5.350 | 5.150 | 5.350 | 5.350 | 1,099 |
| 2022-01-09 | 5.350 | 5.350 | 5.110 | 5.350 | 5.350 | 3,110 |
| 2022-01-05 | 5.350 | 5.350 | 5.120 | 5.350 | 5.350 | 21,145 |
| 2022-01-04 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 30,502 |
| 2022-01-03 | 5.350 | 5.350 | 5.220 | 5.350 | 5.350 | 21,450 |
| 2022-01-02 | 5.350 | 5.350 | 5.110 | 5.350 | 5.350 | 11,992 |
| 2021-12-30 | 5.350 | 5.350 | 5.100 | 5.350 | 5.350 | 750 |
| 2021-12-29 | 5.350 | 5.350 | 5.110 | 5.350 | 5.350 | 8,526 |
| 2021-12-28 | 5.350 | 5.350 | 5.110 | 5.350 | 5.350 | 2,091 |
| 2021-12-27 | 5.350 | 5.350 | 5.170 | 5.350 | 5.350 | 10,400 |
| 2021-12-26 | 5.350 | 5.350 | 5.000 | 5.350 | 5.350 | 11,748 |
| 2021-12-23 | 5.350 | 5.350 | 5.230 | 5.350 | 5.350 | 22,893 |
| 2021-12-22 | 5.350 | 5.350 | 5.170 | 5.350 | 5.350 | 12,062 |
| 2021-12-21 | 5.290 | 5.770 | 5.000 | 5.350 | 5.350 | 112,712 |
| 2021-12-20 | 5.290 | 5.290 | 4.780 | 5.290 | 5.290 | 10,236 |
| 2021-12-19 | 5.290 | 5.290 | 5.050 | 5.290 | 5.290 | 350 |
| 2021-12-16 | 5.290 | 5.290 | 4.860 | 5.290 | 5.290 | 0 |
| 2021-12-15 | 5.290 | 5.290 | 4.860 | 5.290 | 5.290 | 3,347 |
| 2021-12-14 | 5.290 | 5.290 | 5.000 | 5.290 | 5.290 | 11,363 |
| 2021-12-13 | 5.290 | 5.290 | 5.000 | 5.290 | 5.290 | 5,273 |
| 2021-12-12 | 5.290 | 5.290 | 4.780 | 5.290 | 5.290 | 110 |
| 2021-12-09 | 5.290 | 5.290 | 4.810 | 5.290 | 5.290 | 2,144 |
| 2021-12-08 | 5.290 | 5.290 | 4.950 | 5.290 | 5.290 | 50 |
| 2021-12-07 | 5.290 | 5.290 | 5.010 | 5.290 | 5.290 | 3,058 |
| 2021-12-06 | 5.290 | 5.290 | 5.100 | 5.290 | 5.290 | 1,850 |
| 2021-12-05 | 5.290 | 5.300 | 5.150 | 5.290 | 5.290 | 808 |
| 2021-12-02 | 5.290 | 5.290 | 5.000 | 5.290 | 5.290 | 0 |
| 2021-12-01 | 5.290 | 5.290 | 5.000 | 5.290 | 5.290 | 1,286 |
| 2021-11-30 | 5.290 | 5.290 | 5.150 | 5.290 | 5.290 | 7,136 |
| 2021-11-29 | 5.290 | 5.290 | 5.190 | 5.290 | 5.290 | 6,122 |
| 2021-11-28 | 5.290 | 5.290 | 5.000 | 5.290 | 5.290 | 0 |
| 2021-11-25 | 5.290 | 5.290 | 5.000 | 5.290 | 5.290 | 989 |
| 2021-11-24 | 5.290 | 5.290 | 5.000 | 5.290 | 5.290 | 9,001 |
| 2021-11-23 | 5.290 | 5.300 | 4.780 | 5.290 | 5.290 | 100 |
| 2021-11-22 | 5.290 | 5.290 | 5.220 | 5.290 | 5.290 | 16,691 |
| 2021-11-21 | 5.290 | 5.290 | 5.200 | 5.290 | 5.290 | 30,000 |
| 2021-11-18 | 5.290 | 5.290 | 5.200 | 5.290 | 5.290 | 10,000 |
| 2021-11-17 | 5.290 | 5.290 | 4.780 | 5.290 | 5.290 | 515 |
| 2021-11-16 | 5.290 | 5.290 | 4.830 | 5.290 | 5.290 | 84 |
| 2021-11-15 | 5.290 | 5.350 | 5.290 | 5.290 | 5.290 | 10,000 |
| 2021-11-14 | 5.290 | 5.380 | 5.190 | 5.290 | 5.290 | 10,467 |
| 2021-11-11 | 5.290 | 5.390 | 4.780 | 5.290 | 5.290 | 30 |
| 2021-11-10 | 5.290 | 5.390 | 4.900 | 5.290 | 5.290 | 10,070 |
| 2021-11-09 | 5.290 | 5.290 | 4.940 | 5.290 | 5.290 | 500 |
| 2021-11-08 | 5.290 | 5.390 | 4.840 | 5.290 | 5.290 | 10,137 |
| 2021-11-07 | 5.290 | 5.290 | 4.770 | 5.290 | 5.290 | 0 |
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.