Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2.650 | 2.720 | 2.550 | 2.650 | 2.650 | 5,263,542 |
| 2025-07-27 | 2.380 | 2.800 | 2.380 | 2.650 | 2.650 | 15,006,504 |
| 2025-07-23 | 2.390 | 2.450 | 2.380 | 2.380 | 2.380 | 1,075,800 |
| 2025-07-22 | 2.430 | 2.450 | 2.310 | 2.390 | 2.390 | 2,071,158 |
| 2025-07-21 | 2.450 | 2.500 | 2.420 | 2.430 | 2.430 | 1,903,618 |
| 2025-07-20 | 2.520 | 2.570 | 2.450 | 2.450 | 2.450 | 3,872,132 |
| 2025-07-17 | 2.600 | 2.650 | 2.510 | 2.520 | 2.520 | 12,032,139 |
| 2025-07-16 | 2.350 | 2.600 | 2.350 | 2.600 | 2.600 | 13,349,563 |
| 2025-07-15 | 2.340 | 2.460 | 2.330 | 2.350 | 2.350 | 3,239,781 |
| 2025-07-14 | 2.430 | 2.520 | 2.300 | 2.340 | 2.340 | 7,989,181 |
| 2025-07-13 | 2.310 | 2.530 | 2.260 | 2.430 | 2.430 | 9,426,336 |
| 2025-07-10 | 2.210 | 2.400 | 2.110 | 2.310 | 2.310 | 12,929,074 |
| 2025-07-09 | 2.000 | 2.210 | 1.980 | 2.210 | 2.210 | 6,640,007 |
| 2025-07-07 | 1.820 | 2.090 | 1.770 | 2.000 | 2.000 | 11,463,593 |
| 2025-07-06 | 1.600 | 1.840 | 1.600 | 1.820 | 1.820 | 6,262,756 |
| 2025-07-02 | 1.550 | 1.610 | 1.520 | 1.600 | 1.600 | 1,988,685 |
| 2025-07-01 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 356,552 |
| 2025-06-30 | 1.590 | 1.630 | 1.550 | 1.560 | 1.560 | 1,001,916 |
| 2025-06-29 | 1.550 | 1.630 | 1.540 | 1.590 | 1.590 | 3,177,943 |
| 2025-06-25 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 2,874,242 |
| 2025-06-24 | 1.530 | 1.580 | 1.530 | 1.550 | 1.550 | 1,062,357 |
| 2025-06-23 | 1.500 | 1.570 | 1.500 | 1.530 | 1.530 | 1,738,126 |
| 2025-06-22 | 1.500 | 1.540 | 1.430 | 1.500 | 1.500 | 485,679 |
| 2025-06-19 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 716,034 |
| 2025-06-18 | 1.470 | 1.510 | 1.410 | 1.490 | 1.490 | 857,982 |
| 2025-06-17 | 1.530 | 1.560 | 1.460 | 1.470 | 1.470 | 1,894,486 |
| 2025-06-16 | 1.510 | 1.570 | 1.500 | 1.530 | 1.530 | 3,530,082 |
| 2025-06-15 | 1.520 | 1.530 | 1.350 | 1.510 | 1.510 | 1,943,490 |
| 2025-06-12 | 1.550 | 1.600 | 1.480 | 1.520 | 1.520 | 2,979,955 |
| 2025-06-11 | 1.530 | 1.630 | 1.520 | 1.550 | 1.550 | 5,244,531 |
| 2025-06-10 | 1.570 | 1.610 | 1.510 | 1.530 | 1.530 | 4,404,199 |
| 2025-06-04 | 1.610 | 1.710 | 1.510 | 1.570 | 1.570 | 15,542,793 |
| 2025-06-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-06-02 | 1.450 | 1.640 | 1.430 | 1.610 | 1.610 | 20,305,907 |
| 2025-06-01 | 1.320 | 1.460 | 1.310 | 1.450 | 1.450 | 10,343,887 |
| 2025-05-29 | 1.350 | 1.370 | 1.300 | 1.320 | 1.320 | 3,450,821 |
| 2025-05-28 | 1.280 | 1.360 | 1.270 | 1.350 | 1.350 | 6,313,402 |
| 2025-05-27 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 1,753,601 |
| 2025-05-26 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 1,517,589 |
| 2025-05-25 | 1.260 | 1.300 | 1.250 | 1.270 | 1.270 | 2,974,006 |
| 2025-05-22 | 1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 3,192,332 |
| 2025-05-21 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 2,779,682 |
| 2025-05-20 | 1.250 | 1.300 | 1.240 | 1.250 | 1.250 | 4,052,292 |
| 2025-05-19 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 1,905,722 |
| 2025-05-18 | 1.290 | 1.310 | 1.250 | 1.250 | 1.250 | 2,704,441 |
| 2025-05-15 | 1.340 | 1.350 | 1.280 | 1.290 | 1.290 | 3,172,900 |
| 2025-05-14 | 1.340 | 1.400 | 1.310 | 1.340 | 1.340 | 1,471,194 |
| 2025-05-13 | 1.380 | 1.420 | 1.330 | 1.340 | 1.340 | 5,145,575 |
| 2025-05-12 | 1.410 | 1.440 | 1.370 | 1.380 | 1.380 | 3,009,448 |
| 2025-05-11 | 1.400 | 1.510 | 1.400 | 1.410 | 1.410 | 20,813,791 |
| 2025-05-08 | 1.320 | 1.430 | 1.280 | 1.400 | 1.400 | 11,931,021 |
| 2025-05-07 | 1.340 | 1.400 | 1.300 | 1.320 | 1.320 | 9,081,010 |
| 2025-05-06 | 1.240 | 1.390 | 1.230 | 1.340 | 1.340 | 13,720,170 |
| 2025-05-05 | 1.210 | 1.270 | 1.210 | 1.240 | 1.240 | 3,950,273 |
| 2025-05-04 | 1.210 | 1.230 | 1.210 | 1.210 | 1.210 | 1,200,748 |
| 2025-04-30 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 1,897,136 |
| 2025-04-29 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 1,864,080 |
| 2025-04-28 | 1.210 | 1.260 | 1.210 | 1.220 | 1.220 | 5,259,987 |
| 2025-04-27 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 1,358,755 |
| 2025-04-23 | 1.190 | 1.240 | 1.190 | 1.200 | 1.200 | 2,342,910 |
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.