Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt flag Egypt · Delayed Price · Currency is EGP
68.70
-2.33 (-3.28%)
At close: Oct 23, 2025

Sinai Cement Co. (S.A.E) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202571.0372.5068.1068.7068.70-3.28%1,790,862
Oct 22, 202571.4573.5071.0371.0371.03-0.59%973,212
Oct 21, 202570.2773.0070.5171.4571.451.68%1,835,444
Oct 20, 202566.1772.7066.3070.2770.276.20%2,408,200
Oct 19, 202568.5069.5066.1766.1766.17-3.40%1,764,080
Oct 16, 202568.2069.8066.0568.5068.500.44%1,371,008
Oct 15, 202561.5668.2061.6168.2068.2010.79%2,141,155
Oct 14, 202564.0765.6561.0261.5661.56-3.92%876,375
Oct 13, 202565.4668.8063.2064.0764.07-2.12%2,964,490
Oct 12, 202554.5565.4657.4065.4665.4620.00%4,547,130
Oct 8, 202553.0055.8452.5554.5554.552.92%1,108,839
Oct 7, 202554.0154.4753.0053.0053.00-1.87%415,304
Oct 6, 202554.3055.5053.5554.0154.01-0.53%916,586
Oct 5, 202550.9058.1052.0154.3054.306.68%2,317,694
Oct 2, 202551.1951.7550.6050.9050.90-0.57%298,467
Oct 1, 202550.7252.4850.5551.1951.190.93%558,221
Sep 30, 202550.2152.9950.4050.7250.721.02%891,377
Sep 29, 202549.0851.5048.7550.2150.212.30%788,319
Sep 28, 202549.2649.8048.8449.0849.08-0.37%262,788
Sep 25, 202548.6049.9548.6049.2649.261.36%411,700
Sep 24, 202548.2348.9948.1348.6048.600.77%171,477
Sep 23, 202548.9949.6948.1148.2348.23-1.55%211,521
Sep 22, 202547.3050.5047.4148.9948.993.57%561,901
Sep 21, 202549.1049.6047.3047.3047.30-3.67%379,327
Sep 18, 202549.6050.2748.9049.1049.10-1.01%342,417
Sep 17, 202549.5250.4448.6249.6049.600.16%358,590
Sep 16, 202551.8352.4048.5549.5249.52-4.46%477,039
Sep 15, 202551.3553.5051.4751.8351.830.93%739,547
Sep 14, 202550.7352.9050.8051.3551.351.22%564,434
Sep 11, 202551.5053.0050.7050.7350.73-1.50%709,079
Sep 10, 202552.5053.4051.5051.5051.50-1.90%966,849
Sep 9, 202547.2554.9947.3152.5052.5011.11%3,408,768
Sep 8, 202549.0150.0046.3047.2547.25-3.59%495,625
Sep 7, 202550.1750.7449.0149.0149.01-2.31%329,269
Sep 3, 202550.6151.4549.8050.1750.17-0.87%356,518
Sep 2, 202550.7652.0150.5250.6150.61-0.30%337,346
Sep 1, 202550.0452.4850.0450.7650.761.44%728,648
Aug 31, 202551.8052.9849.6550.0450.04-3.40%640,448
Aug 28, 202554.1154.9751.8051.8051.80-4.27%1,483,355
Aug 27, 202549.6255.9849.5154.1154.119.05%2,336,031
Aug 26, 202550.8051.4049.0149.6249.62-2.32%880,595
Aug 25, 202552.5153.5050.6650.8050.80-3.26%921,877
Aug 24, 202552.5054.3851.2152.5152.510.02%2,208,118
Aug 21, 202556.8059.3952.1052.5052.50-7.57%3,203,092
Aug 20, 202561.5066.8956.1556.8056.80-7.64%3,646,306
Aug 19, 202559.9769.5059.1161.5061.502.55%5,114,469
Aug 18, 202549.9859.9749.2259.9759.9719.99%3,966,980
Aug 17, 202550.7152.8049.0149.9849.98-1.44%951,426
Aug 14, 202549.3057.9950.5750.7150.712.86%3,231,939
Aug 13, 202541.0949.3041.1049.3049.3019.98%2,463,315