Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.050 | 3.070 | 2.960 | 2.960 | 2.960 | 4,264,929 |
| 2025-10-21 | 3.050 | 3.100 | 2.970 | 3.050 | 3.050 | 8,804,239 |
| 2025-10-20 | 2.910 | 3.140 | 2.910 | 3.050 | 3.050 | 16,587,551 |
| 2025-10-19 | 2.830 | 2.930 | 2.830 | 2.910 | 2.910 | 7,215,450 |
| 2025-10-16 | 2.780 | 2.870 | 2.780 | 2.830 | 2.830 | 2,862,403 |
| 2025-10-15 | 2.780 | 2.830 | 2.780 | 2.780 | 2.780 | 2,856,694 |
| 2025-10-14 | 2.760 | 2.880 | 2.760 | 2.780 | 2.780 | 5,203,308 |
| 2025-10-13 | 2.770 | 2.820 | 2.750 | 2.760 | 2.760 | 4,336,370 |
| 2025-10-12 | 2.870 | 2.890 | 2.770 | 2.770 | 2.770 | 4,363,863 |
| 2025-10-08 | 2.850 | 2.980 | 2.850 | 2.870 | 2.870 | 12,672,988 |
| 2025-10-07 | 2.750 | 2.950 | 2.730 | 2.850 | 2.850 | 19,199,524 |
| 2025-10-06 | 2.810 | 2.840 | 2.730 | 2.750 | 2.750 | 4,365,815 |
| 2025-10-05 | 2.840 | 2.920 | 2.800 | 2.810 | 2.810 | 9,109,181 |
| 2025-10-02 | 2.770 | 2.840 | 2.630 | 2.840 | 2.840 | 7,442,172 |
| 2025-10-01 | 2.880 | 2.920 | 2.770 | 2.770 | 2.770 | 3,702,285 |
| 2025-09-30 | 2.990 | 3.040 | 2.850 | 2.880 | 2.880 | 7,408,617 |
| 2025-09-29 | 2.930 | 3.050 | 2.930 | 2.990 | 2.990 | 7,125,352 |
| 2025-09-28 | 3.050 | 3.070 | 2.910 | 2.930 | 2.930 | 4,089,639 |
| 2025-09-25 | 2.980 | 3.160 | 2.980 | 3.050 | 3.050 | 5,609,774 |
| 2025-09-24 | 2.900 | 2.990 | 2.760 | 2.980 | 2.980 | 6,182,820 |
| 2025-09-23 | 3.360 | 3.400 | 2.850 | 2.900 | 2.900 | 10,382,550 |
| 2025-09-22 | 3.420 | 3.500 | 3.340 | 3.360 | 3.360 | 6,169,405 |
| 2025-09-21 | 3.370 | 3.630 | 3.350 | 3.420 | 3.420 | 13,131,593 |
| 2025-09-18 | 3.370 | 3.510 | 3.300 | 3.370 | 3.370 | 2,763,049 |
| 2025-09-17 | 3.400 | 3.530 | 3.260 | 3.370 | 3.370 | 3,490,030 |
| 2025-09-16 | 3.710 | 3.770 | 3.210 | 3.400 | 3.400 | 3,236,257 |
| 2025-09-15 | 3.800 | 3.870 | 3.690 | 3.710 | 3.710 | 1,857,287 |
| 2025-09-14 | 3.840 | 3.920 | 3.790 | 3.800 | 3.800 | 3,286,610 |
| 2025-09-11 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 1,651,613 |
| 2025-09-10 | 3.870 | 3.950 | 3.820 | 3.830 | 3.830 | 3,848,561 |
| 2025-09-09 | 3.820 | 3.890 | 3.750 | 3.870 | 3.870 | 2,930,292 |
| 2025-09-08 | 3.830 | 3.970 | 3.780 | 3.820 | 3.820 | 4,424,459 |
| 2025-09-07 | 3.830 | 3.900 | 3.810 | 3.830 | 3.830 | 2,600,471 |
| 2025-09-03 | 3.850 | 3.980 | 3.830 | 3.830 | 3.830 | 2,656,901 |
| 2025-09-02 | 3.860 | 4.080 | 3.750 | 3.850 | 3.850 | 7,817,598 |
| 2025-09-01 | 3.780 | 3.900 | 3.770 | 3.860 | 3.860 | 2,550,627 |
| 2025-08-31 | 3.810 | 4.000 | 3.780 | 3.780 | 3.780 | 3,845,298 |
| 2025-08-28 | 3.960 | 4.070 | 3.500 | 3.810 | 3.810 | 3,635,638 |
| 2025-08-27 | 3.890 | 4.190 | 3.890 | 3.960 | 3.960 | 6,165,764 |
| 2025-08-26 | 4.220 | 4.290 | 3.850 | 3.890 | 3.890 | 7,146,115 |
| 2025-08-25 | 4.600 | 4.650 | 4.220 | 4.220 | 4.220 | 8,999,774 |
| 2025-08-24 | 4.650 | 4.730 | 4.520 | 4.600 | 4.600 | 3,217,624 |
| 2025-08-21 | 4.630 | 4.900 | 4.520 | 4.650 | 4.650 | 7,212,630 |
| 2025-08-20 | 4.450 | 4.770 | 4.450 | 4.630 | 4.630 | 6,281,105 |
| 2025-08-19 | 4.130 | 4.570 | 4.050 | 4.450 | 4.450 | 10,927,183 |
| 2025-08-18 | 3.950 | 4.190 | 3.850 | 4.130 | 4.130 | 7,034,011 |
| 2025-08-17 | 3.880 | 4.080 | 3.850 | 3.950 | 3.950 | 2,705,106 |
| 2025-08-14 | 3.940 | 4.060 | 3.840 | 3.880 | 3.880 | 3,929,900 |
| 2025-08-13 | 4.100 | 4.380 | 3.940 | 3.940 | 3.940 | 12,008,400 |
| 2025-08-12 | 3.720 | 4.160 | 3.620 | 4.100 | 4.100 | 9,857,710 |
| 2025-08-11 | 3.660 | 3.730 | 3.500 | 3.720 | 3.720 | 2,386,300 |
| 2025-08-10 | 3.610 | 3.750 | 3.610 | 3.660 | 3.660 | 3,700,396 |
| 2025-08-07 | 3.540 | 3.790 | 3.470 | 3.610 | 3.610 | 8,696,562 |
| 2025-08-06 | 3.210 | 3.580 | 3.160 | 3.540 | 3.540 | 10,095,655 |
| 2025-08-05 | 3.180 | 3.390 | 3.180 | 3.210 | 3.210 | 8,738,780 |
| 2025-08-04 | 3.000 | 3.290 | 2.960 | 3.180 | 3.180 | 12,664,192 |
| 2025-08-03 | 2.750 | 3.070 | 2.700 | 3.000 | 3.000 | 6,792,080 |
| 2025-07-31 | 2.740 | 2.850 | 2.670 | 2.750 | 2.750 | 5,790,451 |
| 2025-07-30 | 2.750 | 2.800 | 2.620 | 2.740 | 2.740 | 3,916,747 |
| 2025-07-29 | 2.650 | 2.830 | 2.590 | 2.750 | 2.750 | 7,279,820 |
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.