Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt · Delayed Price · Currency is EGP 57.68
-0.69 (-1.18%)
At close: Mar 15, 2026
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 59.09 | 59.80 | 58.30 | 58.37 | 58.37 | -1.22% | 386,763 |
| Mar 11, 2026 | 58.00 | 61.50 | 58.25 | 59.09 | 59.09 | 1.88% | 936,404 |
| Mar 10, 2026 | 56.39 | 58.00 | 56.51 | 58.00 | 58.00 | 2.86% | 576,474 |
| Mar 9, 2026 | 57.24 | 57.49 | 56.16 | 56.39 | 56.39 | -1.48% | 326,343 |
| Mar 8, 2026 | 56.98 | 57.70 | 56.60 | 57.24 | 57.24 | 0.46% | 361,947 |
| Mar 5, 2026 | 56.08 | 57.50 | 56.12 | 56.98 | 56.98 | 1.60% | 279,272 |
| Mar 4, 2026 | 56.73 | 57.00 | 55.35 | 56.08 | 56.08 | -1.15% | 376,026 |
| Mar 3, 2026 | 57.32 | 58.17 | 56.50 | 56.73 | 56.73 | -1.03% | 103,601 |
| Mar 2, 2026 | 57.05 | 58.90 | 57.06 | 57.32 | 57.32 | 0.47% | 263,476 |
| Mar 1, 2026 | 60.01 | 58.88 | 53.00 | 57.05 | 57.05 | -4.93% | 303,875 |
| Feb 26, 2026 | 59.09 | 60.97 | 58.50 | 60.01 | 60.01 | 1.56% | 514,103 |
| Feb 25, 2026 | 61.02 | 61.49 | 59.00 | 59.09 | 59.09 | -3.16% | 192,480 |
| Feb 24, 2026 | 61.40 | 62.00 | 61.00 | 61.02 | 61.02 | -0.62% | 151,892 |
| 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 |