Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 3.400 | 3.500 | 3.400 | 3.430 | 3.430 | 2,843,999 |
| 2026-04-16 | 3.390 | 3.500 | 3.390 | 3.400 | 3.400 | 6,207,218 |
| 2026-04-15 | 3.440 | 3.490 | 3.370 | 3.390 | 3.390 | 3,765,299 |
| 2026-04-14 | 3.340 | 3.520 | 3.340 | 3.440 | 3.440 | 10,145,104 |
| 2026-04-09 | 3.220 | 3.400 | 3.220 | 3.340 | 3.340 | 10,294,263 |
| 2026-04-08 | 3.160 | 3.230 | 3.160 | 3.220 | 3.220 | 2,689,922 |
| 2026-04-07 | 3.160 | 3.220 | 3.160 | 3.160 | 3.160 | 2,693,039 |
| 2026-04-06 | 3.160 | 3.270 | 3.150 | 3.160 | 3.160 | 6,593,861 |
| 2026-04-05 | 3.170 | 3.230 | 3.150 | 3.160 | 3.160 | 2,064,236 |
| 2026-04-02 | 3.120 | 3.250 | 3.110 | 3.170 | 3.170 | 2,936,820 |
| 2026-04-01 | 3.100 | 3.150 | 3.100 | 3.120 | 3.120 | 1,516,486 |
| 2026-03-31 | 3.140 | 3.170 | 3.090 | 3.100 | 3.100 | 1,267,897 |
| 2026-03-30 | 3.200 | 3.230 | 3.090 | 3.140 | 3.140 | 2,917,530 |
| 2026-03-29 | 3.260 | 3.310 | 3.180 | 3.200 | 3.200 | 2,718,457 |
| 2026-03-26 | 3.330 | 3.370 | 3.250 | 3.260 | 3.260 | 3,213,067 |
| 2026-03-25 | 3.230 | 3.370 | 3.230 | 3.330 | 3.330 | 3,869,378 |
| 2026-03-24 | 3.260 | 3.300 | 3.220 | 3.230 | 3.230 | 1,985,456 |
| 2026-03-18 | 3.240 | 3.340 | 3.240 | 3.260 | 3.260 | 2,665,759 |
| 2026-03-17 | 3.200 | 3.270 | 3.200 | 3.240 | 3.240 | 1,405,562 |
| 2026-03-16 | 3.260 | 3.280 | 3.180 | 3.200 | 3.200 | 919,907 |
| 2026-03-15 | 3.320 | 3.390 | 3.250 | 3.260 | 3.260 | 2,043,817 |
| 2026-03-12 | 3.280 | 3.430 | 3.270 | 3.320 | 3.320 | 8,071,577 |
| 2026-03-11 | 3.250 | 3.320 | 3.250 | 3.280 | 3.280 | 1,794,286 |
| 2026-03-10 | 3.230 | 3.340 | 3.230 | 3.250 | 3.250 | 1,997,001 |
| 2026-03-09 | 3.200 | 3.320 | 3.190 | 3.230 | 3.230 | 3,734,560 |
| 2026-03-08 | 3.240 | 3.270 | 3.200 | 3.200 | 3.200 | 2,209,039 |
| 2026-03-05 | 3.080 | 3.360 | 3.080 | 3.240 | 3.240 | 9,416,420 |
| 2026-03-04 | 3.100 | 3.150 | 3.010 | 3.080 | 3.080 | 1,825,377 |
| 2026-03-03 | 3.080 | 3.130 | 3.020 | 3.100 | 3.100 | 1,657,431 |
| 2026-03-02 | 3.100 | 3.200 | 3.060 | 3.080 | 3.080 | 2,465,237 |
| 2026-03-01 | 3.190 | 3.190 | 2.800 | 3.100 | 3.100 | 2,755,893 |
| 2026-02-26 | 3.240 | 3.290 | 3.130 | 3.190 | 3.190 | 3,769,431 |
| 2026-02-25 | 3.450 | 3.490 | 3.200 | 3.240 | 3.240 | 3,401,848 |
| 2026-02-24 | 3.470 | 3.520 | 3.440 | 3.450 | 3.450 | 3,053,372 |
| 2026-02-23 | 3.420 | 3.540 | 3.420 | 3.470 | 3.470 | 3,675,648 |
| 2026-02-22 | 3.520 | 3.620 | 3.380 | 3.420 | 3.420 | 2,565,307 |
| 2026-02-19 | 3.690 | 3.760 | 3.520 | 3.520 | 3.520 | 4,107,488 |
| 2026-02-18 | 3.560 | 3.790 | 3.560 | 3.690 | 3.690 | 12,896,060 |
| 2026-02-17 | 3.500 | 3.600 | 3.470 | 3.560 | 3.560 | 3,651,746 |
| 2026-02-16 | 3.590 | 3.630 | 3.480 | 3.500 | 3.500 | 2,700,198 |
| 2026-02-15 | 3.580 | 3.650 | 3.580 | 3.590 | 3.590 | 1,892,029 |
| 2026-02-12 | 3.610 | 3.670 | 3.560 | 3.570 | 3.570 | 2,790,869 |
| 2026-02-11 | 3.680 | 3.720 | 3.570 | 3.610 | 3.610 | 3,961,893 |
| 2026-02-10 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 2,637,349 |
| 2026-02-09 | 3.710 | 3.750 | 3.680 | 3.680 | 3.680 | 2,765,861 |
| 2026-02-08 | 3.770 | 3.850 | 3.710 | 3.710 | 3.710 | 7,131,971 |
| 2026-02-05 | 3.720 | 3.840 | 3.640 | 3.770 | 3.770 | 8,339,727 |
| 2026-02-04 | 3.660 | 3.850 | 3.660 | 3.720 | 3.720 | 13,504,100 |
| 2026-02-03 | 3.640 | 3.720 | 3.610 | 3.660 | 3.660 | 5,738,402 |
| 2026-02-02 | 3.680 | 3.770 | 3.620 | 3.640 | 3.640 | 6,322,792 |
| 2026-02-01 | 3.590 | 3.770 | 3.510 | 3.680 | 3.680 | 11,378,445 |
| 2026-01-28 | 3.600 | 3.650 | 3.390 | 3.590 | 3.590 | 7,029,044 |
| 2026-01-27 | 3.540 | 3.680 | 3.540 | 3.600 | 3.600 | 9,534,342 |
| 2026-01-26 | 3.720 | 3.780 | 3.520 | 3.540 | 3.540 | 7,259,920 |
| 2026-01-25 | 3.800 | 3.920 | 3.720 | 3.720 | 3.720 | 15,819,275 |
| 2026-01-22 | 3.950 | 3.960 | 3.770 | 3.800 | 3.800 | 21,084,748 |
| 2026-01-21 | 3.350 | 3.980 | 3.320 | 3.950 | 3.950 | 37,293,128 |
| 2026-01-20 | 3.410 | 3.440 | 3.340 | 3.350 | 3.350 | 4,007,183 |
| 2026-01-19 | 3.370 | 3.460 | 3.370 | 3.410 | 3.410 | 3,133,460 |
| 2026-01-18 | 3.340 | 3.460 | 3.320 | 3.370 | 3.370 | 3,332,362 |
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.