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
2024-10-24	1.220	1.250	1.200	1.210	1.210	614,405
2024-10-23	1.250	1.280	1.210	1.220	1.220	952,341
2024-10-22	1.220	1.320	1.200	1.250	1.250	2,148,058
2024-10-21	1.230	1.260	1.160	1.220	1.220	1,354,817
2024-10-20	1.290	1.310	1.200	1.230	1.230	999,039
2024-10-17	1.330	1.350	1.290	1.290	1.290	1,014,045
2024-10-16	1.330	1.360	1.310	1.330	1.330	1,637,055
2024-10-15	1.310	1.410	1.300	1.330	1.330	2,827,275
2024-10-14	1.290	1.380	1.260	1.310	1.310	2,005,871
2024-10-13	1.400	1.440	1.270	1.290	1.290	5,694,759
2024-10-10	1.440	1.460	1.310	1.400	1.400	6,560,525
2024-10-09	1.380	1.490	1.310	1.440	1.440	5,919,614
2024-10-08	1.450	1.510	1.280	1.380	1.380	5,382,056
2024-10-07	1.360	1.600	1.270	1.450	1.450	13,781,880
2024-10-03	1.370	1.480	1.300	1.360	1.360	12,123,713
2024-10-02	1.560	1.850	1.360	1.370	1.370	27,284,976
2024-10-01	1.300	1.560	1.300	1.560	1.560	817,456
2024-09-30	1.090	1.300	1.090	1.300	1.300	688,132
2024-09-29	1.090	1.090	1.090	1.090	1.090	1,896,007
2024-09-26	0.760	0.910	0.750	0.910	0.910	3,536,833
2024-09-25	0.760	0.760	0.750	0.760	0.760	3,234
2024-09-24	0.760	0.760	0.750	0.760	0.760	87,938
2024-09-23	0.760	0.780	0.760	0.760	0.760	236,387
2024-09-22	0.760	0.790	0.740	0.760	0.760	145,335
2024-09-19	0.760	0.770	0.740	0.760	0.760	31,242
2024-09-18	0.730	0.790	0.700	0.760	0.760	945,322
2024-09-17	0.780	0.780	0.680	0.730	0.730	650,229
2024-09-16	0.780	0.780	0.750	0.780	0.780	40,592
2024-09-12	0.780	0.780	0.740	0.780	0.780	10,020
2024-09-11	0.780	0.780	0.740	0.780	0.780	157,611
2024-09-10	0.780	0.780	0.740	0.780	0.780	44,381
2024-09-09	0.780	0.780	0.750	0.780	0.780	172,990
2024-09-08	0.780	0.780	0.750	0.780	0.780	3,465
2024-09-05	0.780	0.780	0.740	0.780	0.780	356,767
2024-09-04	0.780	0.780	0.740	0.780	0.780	87,438
2024-09-03	0.780	0.780	0.730	0.780	0.780	245,373
2024-09-02	0.780	0.780	0.750	0.780	0.780	109,272
2024-09-01	0.780	0.780	0.730	0.780	0.780	164,933
2024-08-29	0.780	0.780	0.740	0.780	0.780	10,541
2024-08-28	0.780	0.780	0.740	0.780	0.780	102,402
2024-08-27	0.780	0.780	0.740	0.780	0.780	83,466
2024-08-26	0.780	0.780	0.740	0.780	0.780	231,430
2024-08-25	0.780	0.780	0.740	0.780	0.780	295,662
2024-08-22	0.780	0.780	0.760	0.780	0.780	40,752
2024-08-21	0.780	0.780	0.760	0.780	0.780	272,049
2024-08-20	0.780	0.780	0.770	0.780	0.780	312,418
2024-08-19	0.780	0.800	0.770	0.780	0.780	14,694
2024-08-18	0.780	0.800	0.770	0.780	0.780	90,856
2024-08-15	0.780	0.780	0.760	0.780	0.780	188,048
2024-08-14	0.780	0.800	0.750	0.780	0.780	186,574
2024-08-13	0.780	0.790	0.750	0.780	0.780	348,941
2024-08-12	0.800	0.820	0.730	0.780	0.780	1,303,994
2024-08-11	0.770	0.820	0.720	0.800	0.800	792,184
2024-08-08	0.660	0.790	0.660	0.770	0.770	665,810
2024-08-07	0.660	0.690	0.660	0.660	0.660	53,060
2024-08-06	0.660	0.710	0.650	0.660	0.660	264,007
2024-08-05	0.670	0.700	0.620	0.660	0.660	501,180
2024-08-04	0.670	0.710	0.670	0.670	0.670	349,498
2024-08-01	0.670	0.710	0.670	0.670	0.670	98,705
2024-07-31	0.670	0.710	0.670	0.670	0.670	63,828

← NewerPage 9 of 21 · 1,211 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.