Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.350 | 1.400 | 1.340 | 1.360 | 1.360 | 4,422,722 |
| 2025-01-19 | 1.320 | 1.380 | 1.320 | 1.350 | 1.350 | 2,322,738 |
| 2025-01-16 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 2,041,822 |
| 2025-01-15 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 1,124,183 |
| 2025-01-14 | 1.330 | 1.340 | 1.280 | 1.310 | 1.310 | 1,615,101 |
| 2025-01-13 | 1.370 | 1.400 | 1.320 | 1.330 | 1.330 | 2,716,640 |
| 2025-01-12 | 1.370 | 1.400 | 1.340 | 1.370 | 1.370 | 1,674,627 |
| 2025-01-09 | 1.420 | 1.440 | 1.370 | 1.370 | 1.370 | 2,555,214 |
| 2025-01-08 | 1.450 | 1.480 | 1.410 | 1.420 | 1.420 | 4,309,723 |
| 2025-01-06 | 1.360 | 1.570 | 1.360 | 1.450 | 1.450 | 16,656,516 |
| 2025-01-05 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 1,816,080 |
| 2025-01-02 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 1,371,965 |
| 2024-12-31 | 1.300 | 1.350 | 1.300 | 1.320 | 1.320 | 1,261,371 |
| 2024-12-30 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 2,393,849 |
| 2024-12-29 | 1.380 | 1.400 | 1.340 | 1.350 | 1.350 | 2,241,889 |
| 2024-12-26 | 1.340 | 1.450 | 1.340 | 1.380 | 1.380 | 7,799,742 |
| 2024-12-25 | 1.340 | 1.450 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-12-24 | 1.370 | 1.380 | 1.310 | 1.340 | 1.340 | 2,667,893 |
| 2024-12-23 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 735,179 |
| 2024-12-22 | 1.390 | 1.430 | 1.370 | 1.410 | 1.410 | 1,769,571 |
| 2024-12-19 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 1,377,157 |
| 2024-12-18 | 1.420 | 1.480 | 1.400 | 1.400 | 1.400 | 3,373,751 |
| 2024-12-17 | 1.420 | 1.480 | 1.410 | 1.420 | 1.420 | 3,429,694 |
| 2024-12-16 | 1.480 | 1.510 | 1.410 | 1.420 | 1.420 | 4,487,753 |
| 2024-12-15 | 1.490 | 1.600 | 1.450 | 1.480 | 1.480 | 8,111,923 |
| 2024-12-12 | 1.360 | 1.580 | 1.350 | 1.490 | 1.490 | 20,500,395 |
| 2024-12-11 | 1.350 | 1.400 | 1.350 | 1.360 | 1.360 | 1,069,366 |
| 2024-12-10 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 840,767 |
| 2024-12-09 | 1.370 | 1.410 | 1.370 | 1.370 | 1.370 | 1,596,962 |
| 2024-12-08 | 1.390 | 1.430 | 1.370 | 1.370 | 1.370 | 679,389 |
| 2024-12-05 | 1.360 | 1.420 | 1.360 | 1.390 | 1.390 | 2,295,284 |
| 2024-12-04 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 1,344,900 |
| 2024-12-03 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 966,937 |
| 2024-12-02 | 1.390 | 1.430 | 1.360 | 1.370 | 1.370 | 1,115,147 |
| 2024-12-01 | 1.370 | 1.420 | 1.370 | 1.390 | 1.390 | 1,286,877 |
| 2024-11-28 | 1.380 | 1.420 | 1.340 | 1.370 | 1.370 | 845,712 |
| 2024-11-27 | 1.440 | 1.480 | 1.370 | 1.380 | 1.380 | 1,682,179 |
| 2024-11-26 | 1.440 | 1.500 | 1.440 | 1.440 | 1.440 | 958,639 |
| 2024-11-25 | 1.470 | 1.510 | 1.430 | 1.440 | 1.440 | 1,214,883 |
| 2024-11-24 | 1.450 | 1.560 | 1.440 | 1.470 | 1.470 | 4,365,577 |
| 2024-11-21 | 1.460 | 1.470 | 1.420 | 1.450 | 1.450 | 568,514 |
| 2024-11-20 | 1.440 | 1.480 | 1.420 | 1.460 | 1.460 | 1,226,775 |
| 2024-11-19 | 1.470 | 1.500 | 1.430 | 1.440 | 1.440 | 1,620,614 |
| 2024-11-18 | 1.500 | 1.550 | 1.470 | 1.470 | 1.470 | 2,385,825 |
| 2024-11-17 | 1.470 | 1.580 | 1.450 | 1.500 | 1.500 | 3,097,958 |
| 2024-11-14 | 1.500 | 1.530 | 1.460 | 1.470 | 1.470 | 2,174,792 |
| 2024-11-13 | 1.540 | 1.560 | 1.490 | 1.500 | 1.500 | 2,964,517 |
| 2024-11-12 | 1.540 | 1.610 | 1.520 | 1.540 | 1.540 | 4,696,947 |
| 2024-11-11 | 1.620 | 1.640 | 1.530 | 1.540 | 1.540 | 5,062,557 |
| 2024-11-10 | 1.520 | 1.720 | 1.520 | 1.620 | 1.620 | 13,118,250 |
| 2024-11-07 | 1.510 | 1.600 | 1.480 | 1.520 | 1.520 | 6,326,959 |
| 2024-11-06 | 1.500 | 1.580 | 1.480 | 1.510 | 1.510 | 5,078,901 |
| 2024-11-05 | 1.580 | 1.620 | 1.490 | 1.500 | 1.500 | 4,748,347 |
| 2024-11-04 | 1.440 | 1.680 | 1.400 | 1.580 | 1.580 | 10,563,267 |
| 2024-11-03 | 1.480 | 1.530 | 1.400 | 1.440 | 1.440 | 3,176,643 |
| 2024-10-31 | 1.550 | 1.670 | 1.460 | 1.480 | 1.480 | 8,445,879 |
| 2024-10-30 | 1.410 | 1.690 | 1.410 | 1.550 | 1.550 | 17,749,755 |
| 2024-10-29 | 1.180 | 1.410 | 1.170 | 1.410 | 1.410 | 8,553,840 |
| 2024-10-28 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 1,079,014 |
| 2024-10-27 | 1.210 | 1.250 | 1.180 | 1.190 | 1.190 | 1,892,346 |
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.