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
2025-04-22	1.200	1.230	1.190	1.190	1.190	900,247
2025-04-17	1.190	1.250	1.170	1.200	1.200	2,795,086
2025-04-16	1.230	1.240	1.180	1.190	1.190	2,414,607
2025-04-15	1.240	1.250	1.210	1.230	1.230	2,745,296
2025-04-14	1.170	1.320	1.170	1.240	1.240	13,688,028
2025-04-13	1.100	1.220	1.100	1.170	1.170	6,703,241
2025-04-10	1.090	1.130	1.090	1.100	1.100	623,426
2025-04-09	1.120	1.130	1.080	1.090	1.090	1,337,795
2025-04-08	1.090	1.130	1.080	1.120	1.120	1,663,786
2025-04-07	1.100	1.110	1.070	1.090	1.090	2,333,287
2025-04-06	1.180	1.180	1.090	1.100	1.100	1,162,764
2025-04-03	1.180	1.190	1.170	1.180	1.180	260,928
2025-03-27	1.180	1.200	1.170	1.180	1.180	440,634
2025-03-26	1.180	1.200	1.170	1.180	1.180	156,423
2025-03-25	1.170	1.200	1.170	1.180	1.180	388,652
2025-03-24	1.180	1.200	1.170	1.170	1.170	488,459
2025-03-23	1.170	1.190	1.170	1.180	1.180	509,053
2025-03-20	1.170	1.190	1.170	1.170	1.170	247,980
2025-03-19	1.200	1.210	1.160	1.170	1.170	1,081,392
2025-03-18	1.190	1.210	1.180	1.200	1.200	819,552
2025-03-17	1.210	1.210	1.190	1.190	1.190	380,976
2025-03-16	1.210	1.230	1.190	1.210	1.210	375,657
2025-03-13	1.210	1.240	1.200	1.210	1.210	698,752
2025-03-12	1.210	1.220	1.200	1.210	1.210	345,023
2025-03-11	1.230	1.240	1.200	1.210	1.210	834,992
2025-03-10	1.230	1.260	1.220	1.230	1.230	930,783
2025-03-09	1.190	1.250	1.180	1.230	1.230	1,802,157
2025-03-06	1.190	1.200	1.180	1.190	1.190	440,414
2025-03-05	1.190	1.200	1.180	1.190	1.190	331,910
2025-03-04	1.200	1.210	1.190	1.190	1.190	311,134
2025-03-03	1.190	1.210	1.190	1.200	1.200	331,540
2025-03-02	1.190	1.210	1.190	1.190	1.190	218,136
2025-02-27	1.220	1.230	1.180	1.190	1.190	873,071
2025-02-26	1.230	1.240	1.210	1.220	1.220	436,388
2025-02-25	1.230	1.290	1.220	1.230	1.230	1,690,906
2025-02-24	1.250	1.260	1.220	1.230	1.230	708,507
2025-02-23	1.240	1.270	1.230	1.250	1.250	669,520
2025-02-20	1.210	1.300	1.210	1.240	1.240	3,738,410
2025-02-19	1.210	1.230	1.210	1.210	1.210	153,936
2025-02-18	1.210	1.220	1.190	1.210	1.210	585,480
2025-02-17	1.210	1.230	1.200	1.210	1.210	511,010
2025-02-16	1.200	1.230	1.190	1.210	1.210	703,027
2025-02-13	1.200	1.220	1.190	1.200	1.200	1,073,460
2025-02-12	1.250	1.250	1.190	1.200	1.200	1,213,028
2025-02-11	1.270	1.280	1.240	1.250	1.250	697,098
2025-02-10	1.300	1.300	1.270	1.270	1.270	1,499,427
2025-02-09	1.300	1.330	1.290	1.300	1.300	1,480,187
2025-02-06	1.310	1.350	1.300	1.300	1.300	2,871,384
2025-02-05	1.310	1.330	1.300	1.310	1.310	801,775
2025-02-04	1.320	1.330	1.300	1.310	1.310	1,110,846
2025-02-03	1.320	1.340	1.310	1.320	1.320	613,291
2025-02-02	1.340	1.340	1.310	1.320	1.320	837,874
2025-01-30	1.330	1.350	1.330	1.340	1.340	419,533
2025-01-29	1.340	1.360	1.330	1.330	1.330	791,810
2025-01-28	1.320	1.390	1.300	1.340	1.340	1,643,420
2025-01-27	1.350	1.370	1.310	1.320	1.320	1,669,889
2025-01-26	1.350	1.370	1.350	1.350	1.350	547,390
2025-01-23	1.370	1.390	1.340	1.350	1.350	1,591,348
2025-01-22	1.360	1.440	1.360	1.370	1.370	4,712,952
2025-01-21	1.360	1.390	1.360	1.360	1.360	2,077,002

← NewerPage 7 of 21 · 1,214 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.