Sabaa International Company for Pharmaceutical and Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	3.450	3.540	3.310	3.340	3.340	5,153,561
2026-01-14	3.530	3.610	3.350	3.450	3.450	9,598,449
2026-01-13	3.720	3.770	3.510	3.530	3.530	8,082,933
2026-01-12	3.640	3.850	3.640	3.720	3.720	15,382,564
2026-01-11	3.710	3.820	3.610	3.640	3.640	13,496,392
2026-01-08	3.980	4.030	3.680	3.710	3.710	17,123,560
2026-01-06	3.930	4.150	3.930	3.980	3.980	14,653,418
2026-01-05	4.080	4.390	3.900	3.930	3.930	34,512,076
2026-01-04	3.720	4.090	3.540	4.080	4.080	25,039,549
2025-12-31	3.700	4.180	3.680	3.720	3.720	41,365,001
2025-12-30	3.090	3.700	3.090	3.700	3.700	62,947,308
2025-12-29	2.850	3.100	2.850	3.090	3.090	14,728,767
2025-12-28	2.840	2.880	2.840	2.850	2.850	1,108,162
2025-12-25	2.870	2.890	2.830	2.840	2.840	1,466,071
2025-12-24	2.860	2.900	2.830	2.870	2.870	3,336,094
2025-12-23	2.790	2.970	2.790	2.860	2.860	7,646,452
2025-12-22	2.770	2.820	2.760	2.790	2.790	1,743,908
2025-12-21	2.780	2.820	2.760	2.770	2.770	1,399,171
2025-12-18	2.820	2.830	2.780	2.780	2.780	1,524,184
2025-12-17	2.840	2.870	2.800	2.820	2.820	2,019,167
2025-12-16	2.880	2.900	2.820	2.840	2.840	2,827,793
2025-12-15	2.910	2.940	2.870	2.880	2.880	1,597,743
2025-12-14	2.920	2.970	2.910	2.910	2.910	2,546,879
2025-12-11	2.880	2.980	2.880	2.920	2.920	6,371,544
2025-12-10	2.850	2.920	2.850	2.880	2.880	2,028,262
2025-12-09	2.830	2.870	2.810	2.850	2.850	1,338,294
2025-12-08	2.850	2.890	2.820	2.830	2.830	1,440,547
2025-12-07	2.880	2.920	2.850	2.850	2.850	1,303,546
2025-12-04	2.860	2.930	2.860	2.880	2.880	2,816,327
2025-12-03	2.780	2.910	2.780	2.860	2.860	3,701,250
2025-12-02	2.760	2.790	2.760	2.780	2.780	940,620
2025-12-01	2.780	2.820	2.750	2.760	2.760	1,174,847
2025-11-30	2.750	2.810	2.750	2.780	2.780	1,305,708
2025-11-27	2.750	2.780	2.710	2.750	2.750	949,841
2025-11-26	2.810	2.840	2.750	2.750	2.750	1,273,494
2025-11-25	2.860	2.900	2.790	2.810	2.810	2,280,498
2025-11-24	2.900	2.950	2.850	2.860	2.860	2,598,018
2025-11-23	2.790	2.980	2.790	2.900	2.900	5,248,654
2025-11-20	2.660	2.880	2.640	2.790	2.790	6,308,215
2025-11-19	2.670	2.680	2.620	2.660	2.660	1,625,930
2025-11-18	2.680	2.710	2.660	2.670	2.670	1,357,058
2025-11-17	2.740	2.760	2.660	2.680	2.680	2,801,649
2025-11-16	2.760	2.790	2.710	2.740	2.740	2,080,517
2025-11-13	2.780	2.810	2.730	2.760	2.760	2,578,058
2025-11-12	2.780	2.830	2.750	2.780	2.780	2,858,347
2025-11-11	2.820	2.840	2.780	2.780	2.780	1,150,151
2025-11-10	2.830	2.840	2.800	2.820	2.820	1,755,746
2025-11-09	2.800	2.910	2.790	2.830	2.830	1,811,272
2025-11-06	2.860	2.890	2.790	2.800	2.800	2,358,856
2025-11-05	2.910	2.940	2.840	2.860	2.860	2,309,782
2025-11-04	2.970	2.990	2.910	2.910	2.910	2,567,436
2025-11-03	3.020	3.020	2.960	2.970	2.970	1,954,902
2025-11-02	3.000	3.040	2.950	3.020	3.020	2,538,928
2025-10-30	2.990	3.070	2.990	3.000	3.000	3,098,423
2025-10-29	2.990	3.030	2.990	2.990	2.990	1,676,152
2025-10-28	3.070	3.090	2.960	2.990	2.990	4,402,263
2025-10-27	3.050	3.150	3.050	3.070	3.070	9,985,341
2025-10-26	2.950	3.060	2.950	3.050	3.050	6,062,188
2025-10-23	2.960	2.990	2.930	2.950	2.950	2,277,197
2025-10-22	3.050	3.070	2.960	2.960	2.960	4,264,929

← NewerPage 4 of 5 · 243 trading daysOlder →

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.