Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 196.19
-0.58 (-0.29%)
At close: Aug 6, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 196.77 | 198.00 | 195.00 | 196.19 | 196.19 | -0.29% | 1,935 |
| Aug 5, 2025 | 193.74 | 198.00 | 194.00 | 196.77 | 196.77 | 1.56% | 4,106 |
| Aug 4, 2025 | 190.42 | 195.00 | 188.00 | 193.74 | 193.74 | 1.74% | 9,477 |
| Aug 3, 2025 | 191.10 | 194.98 | 190.00 | 190.42 | 190.42 | -0.36% | 3,472 |
| Jul 31, 2025 | 192.01 | 195.89 | 190.05 | 191.10 | 191.10 | -0.47% | 2,167 |
| Jul 30, 2025 | 196.09 | 198.00 | 190.00 | 192.01 | 192.01 | -2.08% | 3,262 |
| Jul 29, 2025 | 196.09 | 198.89 | 192.11 | 196.09 | 196.09 | - | 1,249 |
| Jul 28, 2025 | 198.55 | 200.00 | 195.00 | 196.09 | 196.09 | -1.24% | 2,111 |
| Jul 27, 2025 | 197.13 | 202.00 | 197.00 | 198.55 | 198.55 | 0.72% | 2,391 |
| Jul 23, 2025 | 194.26 | 202.90 | 193.30 | 197.13 | 197.13 | 1.48% | 11,000 |
| Jul 22, 2025 | 193.48 | 196.50 | 193.30 | 194.26 | 194.26 | 0.40% | 2,037 |
| Jul 21, 2025 | 192.41 | 202.97 | 193.00 | 193.48 | 193.48 | 0.56% | 14,837 |
| Jul 20, 2025 | 182.99 | 214.99 | 182.82 | 192.41 | 192.41 | 5.15% | 28,767 |
| Jul 17, 2025 | 179.78 | 186.00 | 179.00 | 182.99 | 182.99 | 1.79% | 3,182 |
| Jul 16, 2025 | 177.37 | 181.00 | 176.04 | 179.78 | 179.78 | 1.36% | 2,041 |
| Jul 15, 2025 | 176.55 | 178.00 | 175.00 | 177.37 | 177.37 | 0.46% | 2,117 |
| Jul 14, 2025 | 176.55 | 177.00 | 174.21 | 176.55 | 176.55 | - | 992 |
| Jul 13, 2025 | 176.55 | 177.00 | 174.02 | 176.55 | 176.55 | - | 1,107 |
| Jul 10, 2025 | 178.63 | 180.00 | 175.01 | 176.55 | 176.55 | -1.16% | 2,074 |
| Jul 9, 2025 | 174.29 | 181.99 | 173.25 | 178.63 | 178.63 | 2.49% | 6,105 |
| Jul 7, 2025 | 179.17 | 176.00 | 172.13 | 174.29 | 174.29 | -2.72% | 2,007 |
| Jul 6, 2025 | 179.17 | 175.00 | 171.20 | 179.17 | 179.17 | - | 1,276 |
| Jul 2, 2025 | 179.17 | 177.97 | 174.00 | 179.17 | 179.17 | - | 1,123 |
| Jul 1, 2025 | 179.17 | 178.89 | 172.00 | 179.17 | 179.17 | - | 1,669 |
| Jun 30, 2025 | 179.17 | 180.00 | 175.00 | 179.17 | 179.17 | - | 1,629 |
| Jun 29, 2025 | 171.74 | 179.99 | 174.01 | 179.17 | 179.17 | 4.33% | 6,305 |
| Jun 25, 2025 | 162.35 | 174.96 | 166.00 | 171.74 | 171.74 | 5.78% | 5,054 |
| Jun 24, 2025 | 162.35 | 168.98 | 165.50 | 162.35 | 162.35 | - | 1,530 |
| Jun 23, 2025 | 162.35 | 167.00 | 163.00 | 162.35 | 162.35 | - | 892 |
| Jun 22, 2025 | 162.35 | 165.00 | 161.01 | 162.35 | 162.35 | - | 391 |
| Jun 19, 2025 | 162.35 | 165.39 | 161.01 | 162.35 | 162.35 | - | 808 |
| Jun 18, 2025 | 162.35 | 164.00 | 161.01 | 162.35 | 162.35 | - | 656 |
| Jun 17, 2025 | 161.65 | 165.00 | 161.01 | 162.35 | 162.35 | 0.43% | 1,915 |
| Jun 16, 2025 | 161.65 | 165.98 | 162.00 | 161.65 | 161.65 | - | 864 |
| Jun 15, 2025 | 165.07 | 163.49 | 160.00 | 161.65 | 161.65 | -2.07% | 3,063 |
| Jun 12, 2025 | 164.71 | 166.49 | 164.00 | 165.07 | 165.07 | 0.22% | 3,969 |
| Jun 11, 2025 | 165.74 | 166.79 | 164.02 | 164.71 | 164.71 | -0.62% | 2,605 |
| Jun 10, 2025 | 165.74 | 167.96 | 164.00 | 165.74 | 165.74 | - | 1,418 |
| Jun 4, 2025 | 165.74 | 167.93 | 163.52 | 165.74 | 165.74 | - | 893 |
| Jun 3, 2025 | 161.55 | 167.99 | 162.02 | 165.74 | 165.74 | 2.59% | 1,845 |
| Jun 2, 2025 | 163.76 | 166.01 | 160.00 | 161.55 | 161.55 | -1.35% | 2,590 |
| Jun 1, 2025 | 165.89 | 169.49 | 160.00 | 163.76 | 163.76 | -1.28% | 2,429 |
| May 29, 2025 | 165.89 | 169.45 | 165.16 | 165.89 | 165.89 | - | 1,381 |
| May 28, 2025 | 165.78 | 170.50 | 165.14 | 165.89 | 165.89 | 0.07% | 6,419 |
| May 27, 2025 | 167.60 | 168.80 | 164.50 | 165.78 | 165.78 | -1.09% | 2,500 |
| May 26, 2025 | 169.23 | 168.80 | 167.00 | 167.60 | 167.60 | -0.96% | 2,433 |
| May 25, 2025 | 169.23 | 169.00 | 167.10 | 169.23 | 169.23 | - | 393 |
| May 22, 2025 | 169.23 | 169.00 | 165.14 | 169.23 | 169.23 | - | 1,330 |
| May 21, 2025 | 169.23 | 170.00 | 166.43 | 169.23 | 169.23 | - | 290 |
| May 20, 2025 | 166.42 | 170.50 | 166.42 | 169.23 | 169.23 | 1.69% | 1,886 |