Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt · Delayed Price · Currency is EGP 61.40
+0.40 (0.66%)
At close: Feb 23, 2026
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 61.00 | 61.90 | 60.49 | 61.40 | 61.40 | 0.66% | 535,849 |
| Feb 22, 2026 | 61.90 | 62.29 | 60.10 | 61.00 | 61.00 | -1.45% | 96,614 |
| Feb 19, 2026 | 62.80 | 63.40 | 61.55 | 61.90 | 61.90 | -1.43% | 170,486 |
| Feb 18, 2026 | 62.54 | 64.05 | 62.70 | 62.80 | 62.80 | 0.42% | 338,217 |
| Feb 17, 2026 | 62.86 | 63.88 | 62.50 | 62.54 | 62.54 | -0.51% | 698,280 |
| Feb 16, 2026 | 62.82 | 64.37 | 62.82 | 62.86 | 62.86 | 0.06% | 470,012 |
| Feb 15, 2026 | 62.22 | 63.50 | 62.53 | 62.82 | 62.82 | 0.96% | 195,120 |
| Feb 12, 2026 | 62.20 | 63.30 | 62.00 | 62.22 | 62.22 | 0.03% | 155,298 |
| Feb 11, 2026 | 62.90 | 63.50 | 62.10 | 62.20 | 62.20 | -1.11% | 290,421 |
| Feb 10, 2026 | 63.21 | 63.84 | 62.84 | 62.90 | 62.90 | -0.49% | 378,496 |
| Feb 9, 2026 | 63.00 | 64.49 | 62.71 | 63.21 | 63.21 | 0.33% | 428,041 |
| Feb 8, 2026 | 63.08 | 64.90 | 63.00 | 63.00 | 63.00 | -0.13% | 351,026 |
| Feb 5, 2026 | 64.16 | 64.58 | 63.00 | 63.08 | 63.08 | -1.68% | 246,121 |
| Feb 4, 2026 | 64.10 | 65.88 | 64.01 | 64.16 | 64.16 | 0.09% | 173,050 |
| Feb 3, 2026 | 62.99 | 64.89 | 62.57 | 64.10 | 64.10 | 1.76% | 772,349 |
| Feb 2, 2026 | 63.13 | 63.65 | 62.25 | 62.99 | 62.99 | -0.22% | 102,596 |
| Feb 1, 2026 | 61.60 | 63.49 | 60.60 | 63.13 | 63.13 | 2.48% | 395,444 |
| Jan 28, 2026 | 64.53 | 65.42 | 61.00 | 61.60 | 61.60 | -4.54% | 377,931 |
| Jan 27, 2026 | 64.37 | 66.98 | 64.50 | 64.53 | 64.53 | 0.25% | 906,570 |
| Jan 26, 2026 | 65.61 | 66.30 | 64.03 | 64.37 | 64.37 | -1.89% | 213,044 |
| Jan 25, 2026 | 63.21 | 68.20 | 63.63 | 65.61 | 65.61 | 3.80% | 1,246,289 |
| Jan 22, 2026 | 64.56 | 65.76 | 63.02 | 63.21 | 63.21 | -2.09% | 461,419 |
| Jan 21, 2026 | 58.80 | 67.00 | 58.02 | 64.56 | 64.56 | 9.80% | 1,398,712 |
| Jan 20, 2026 | 58.96 | 59.80 | 58.50 | 58.80 | 58.80 | -0.27% | 294,139 |
| Jan 19, 2026 | 57.41 | 59.48 | 58.05 | 58.96 | 58.96 | 2.70% | 285,799 |
| Jan 18, 2026 | 56.00 | 58.50 | 56.10 | 57.41 | 57.41 | 2.52% | 89,055 |
| Jan 15, 2026 | 57.30 | 58.00 | 55.07 | 56.00 | 56.00 | -2.27% | 99,228 |
| Jan 14, 2026 | 59.85 | 59.85 | 56.56 | 57.30 | 57.30 | -4.26% | 192,425 |
| Jan 13, 2026 | 60.50 | 61.00 | 59.50 | 59.85 | 59.85 | -1.07% | 703,154 |
| Jan 12, 2026 | 61.20 | 61.55 | 60.50 | 60.50 | 60.50 | -1.14% | 94,049 |
| Jan 11, 2026 | 61.30 | 61.99 | 61.16 | 61.20 | 61.20 | -0.16% | 74,184 |
| Jan 8, 2026 | 62.00 | 62.68 | 61.28 | 61.30 | 61.30 | -1.13% | 145,896 |
| Jan 6, 2026 | 62.10 | 62.75 | 61.51 | 62.00 | 62.00 | -0.16% | 647,244 |
| Jan 5, 2026 | 62.70 | 63.50 | 62.00 | 62.10 | 62.10 | -0.96% | 339,395 |
| Jan 4, 2026 | 62.25 | 63.99 | 62.11 | 62.70 | 62.70 | 0.72% | 510,419 |
| Dec 31, 2025 | 62.07 | 63.71 | 61.79 | 62.25 | 62.25 | 0.29% | 641,130 |
| Dec 30, 2025 | 63.67 | 64.48 | 61.05 | 62.07 | 62.07 | -2.51% | 802,732 |
| Dec 29, 2025 | 62.71 | 65.50 | 62.76 | 63.67 | 63.67 | 1.53% | 959,414 |
| Dec 28, 2025 | 61.90 | 63.40 | 61.80 | 62.71 | 62.71 | 1.31% | 311,155 |
| Dec 25, 2025 | 62.18 | 62.90 | 61.90 | 61.90 | 61.90 | -0.45% | 426,554 |
| Dec 24, 2025 | 62.23 | 63.00 | 61.90 | 62.18 | 62.18 | -0.08% | 316,529 |
| Dec 23, 2025 | 61.20 | 62.65 | 61.36 | 62.23 | 62.23 | 1.68% | 490,138 |
| Dec 22, 2025 | 60.82 | 62.49 | 60.83 | 61.20 | 61.20 | 0.62% | 477,724 |
| Dec 21, 2025 | 61.39 | 61.99 | 60.65 | 60.82 | 60.82 | -0.93% | 407,760 |
| Dec 18, 2025 | 62.00 | 62.48 | 61.30 | 61.39 | 61.39 | -0.98% | 296,814 |
| Dec 17, 2025 | 61.93 | 62.98 | 61.55 | 62.00 | 62.00 | 0.11% | 229,661 |
| Dec 16, 2025 | 62.04 | 63.00 | 61.76 | 61.93 | 61.93 | -0.18% | 172,751 |
| Dec 15, 2025 | 62.72 | 63.47 | 62.02 | 62.04 | 62.04 | -1.08% | 923,450 |
| Dec 14, 2025 | 62.81 | 64.00 | 62.67 | 62.72 | 62.72 | -0.14% | 417,872 |
| Dec 11, 2025 | 62.50 | 64.99 | 62.81 | 62.81 | 62.81 | 0.50% | 1,027,110 |