Sabaa International Company for Pharmaceutical and Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.630 | 5.770 | 5.230 | 5.290 | 5.290 | 7,683,172 |
| 2026-10-15 | 6.030 | 6.070 | 5.610 | 5.660 | 5.660 | 14,684,716 |
| 2026-10-14 | 5.470 | 6.080 | 5.320 | 6.080 | 6.080 | 17,552,494 |
| 2026-10-13 | 5.370 | 5.540 | 4.980 | 5.190 | 5.190 | 11,680,515 |
| 2026-10-12 | 5.750 | 5.980 | 5.320 | 5.340 | 5.340 | 12,241,083 |
| 2026-10-11 | 6.400 | 6.430 | 5.710 | 5.770 | 5.770 | 16,316,996 |
| 2026-10-07 | 5.800 | 6.240 | 5.750 | 6.200 | 6.200 | 30,140,492 |
| 2026-10-06 | 5.530 | 5.920 | 5.450 | 5.730 | 5.730 | 18,595,092 |
| 2026-10-05 | 5.240 | 5.610 | 5.120 | 5.550 | 5.550 | 12,985,772 |
| 2026-10-04 | 5.160 | 5.250 | 5.000 | 5.240 | 5.240 | 3,914,396 |
| 2026-10-01 | 5.110 | 5.390 | 5.030 | 5.130 | 5.130 | 6,040,516 |
| 2026-09-30 | 5.190 | 5.190 | 4.810 | 5.000 | 5.000 | 4,635,499 |
| 2026-09-29 | 4.530 | 5.000 | 4.500 | 5.000 | 5.000 | 9,853,693 |
| 2026-09-28 | 4.850 | 4.890 | 4.220 | 4.330 | 4.330 | 3,125,608 |
| 2026-09-27 | 5.230 | 5.300 | 4.810 | 4.820 | 4.820 | 2,725,328 |
| 2026-09-24 | 5.380 | 5.400 | 5.090 | 5.170 | 5.170 | 3,334,558 |
| 2026-09-23 | 5.500 | 5.600 | 5.350 | 5.350 | 5.350 | 3,556,926 |
| 2026-09-22 | 5.450 | 5.750 | 5.400 | 5.450 | 5.450 | 5,700,963 |
| 2026-09-21 | 5.780 | 5.830 | 5.300 | 5.420 | 5.420 | 4,781,719 |
| 2026-09-20 | 5.900 | 6.000 | 5.770 | 5.790 | 5.790 | 3,235,538 |
| 2026-09-17 | 5.950 | 6.020 | 5.870 | 5.880 | 5.880 | 3,435,982 |
| 2026-09-16 | 5.880 | 6.250 | 5.880 | 5.950 | 5.950 | 10,181,151 |
| 2026-09-15 | 5.970 | 6.120 | 5.750 | 5.880 | 5.880 | 6,884,269 |
| 2026-09-14 | 6.190 | 6.360 | 5.910 | 5.940 | 5.940 | 10,941,225 |
| 2026-09-13 | 5.950 | 6.520 | 5.910 | 6.120 | 6.120 | 27,463,024 |
| 2026-09-10 | 6.150 | 6.200 | 5.900 | 5.900 | 5.900 | 6,586,010 |
| 2026-09-09 | 5.910 | 6.600 | 5.850 | 6.100 | 6.100 | 25,007,188 |
| 2026-09-08 | 6.230 | 6.390 | 5.730 | 5.750 | 5.750 | 10,694,681 |
| 2026-09-07 | 6.330 | 7.280 | 6.000 | 6.170 | 6.170 | 48,868,816 |
| 2026-09-06 | 5.320 | 6.300 | 5.310 | 6.300 | 6.300 | 36,507,228 |
| 2026-09-03 | 5.130 | 5.390 | 5.130 | 5.250 | 5.250 | 14,089,888 |
| 2026-09-02 | 4.940 | 5.190 | 4.830 | 5.070 | 5.070 | 8,876,803 |
| 2026-09-01 | 4.870 | 4.990 | 4.800 | 4.930 | 4.930 | 4,204,731 |
| 2026-08-31 | 4.900 | 5.050 | 4.800 | 4.870 | 4.870 | 4,333,602 |
| 2026-08-30 | 4.890 | 4.900 | 4.770 | 4.770 | 4.770 | 2,217,293 |
| 2026-08-26 | 4.850 | 4.910 | 4.750 | 4.900 | 4.900 | 1,610,327 |
| 2026-08-25 | 5.000 | 5.060 | 4.100 | 4.830 | 4.830 | 3,353,398 |
| 2026-08-24 | 5.100 | 5.150 | 4.900 | 4.990 | 4.990 | 4,443,230 |
| 2026-08-23 | 4.950 | 5.160 | 4.800 | 5.070 | 5.070 | 7,818,870 |
| 2026-08-20 | 4.810 | 4.850 | 4.670 | 4.730 | 4.730 | 3,007,832 |
| 2026-08-19 | 5.110 | 5.110 | 4.760 | 4.760 | 4.760 | 4,334,327 |
| 2026-08-18 | 5.090 | 5.250 | 5.050 | 5.050 | 5.050 | 8,788,219 |
| 2026-08-17 | 5.070 | 5.500 | 4.990 | 5.090 | 5.090 | 30,616,225 |
| 2026-08-16 | 4.680 | 5.070 | 4.610 | 5.070 | 5.070 | 10,012,527 |
| 2026-08-13 | 4.750 | 4.780 | 4.560 | 4.680 | 4.680 | 4,256,876 |
| 2026-08-12 | 4.840 | 4.840 | 4.510 | 4.750 | 4.750 | 4,428,000 |
| 2026-08-11 | 5.110 | 5.340 | 4.610 | 4.840 | 4.840 | 17,127,803 |
| 2026-08-10 | 4.790 | 5.160 | 4.720 | 5.110 | 5.110 | 18,457,763 |
| 2026-08-09 | 4.670 | 4.830 | 4.610 | 4.790 | 4.790 | 6,647,847 |
| 2026-08-06 | 4.700 | 4.880 | 4.610 | 4.670 | 4.670 | 9,368,920 |
| 2026-08-05 | 4.830 | 4.920 | 4.330 | 4.700 | 4.700 | 9,109,469 |
| 2026-08-04 | 5.000 | 5.150 | 4.780 | 4.830 | 4.830 | 15,873,633 |
| 2026-08-03 | 4.620 | 5.470 | 4.620 | 5.000 | 5.000 | 41,819,008 |
| 2026-08-02 | 3.990 | 4.730 | 3.990 | 4.620 | 4.620 | 41,541,144 |
| 2026-07-30 | 4.030 | 4.030 | 3.820 | 3.990 | 3.990 | 7,093,759 |
| 2026-07-29 | 4.010 | 4.100 | 3.900 | 4.030 | 4.030 | 8,046,973 |
| 2026-07-28 | 4.170 | 4.290 | 4.010 | 4.010 | 4.010 | 20,512,190 |
| 2026-07-27 | 3.840 | 4.100 | 3.800 | 4.100 | 4.100 | 24,307,348 |
| 2026-07-26 | 3.850 | 3.870 | 3.760 | 3.840 | 3.840 | 2,910,739 |
| 2026-07-22 | 3.870 | 3.910 | 3.810 | 3.820 | 3.820 | 4,676,617 |
Page 1 of 2 · 63 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.