Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt · Delayed Price · Currency is EGP 51.50
-1.00 (-1.90%)
At close: Sep 10, 2025
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 52.50 | 53.40 | 51.50 | 51.50 | 51.50 | -1.90% | 966,849 |
| Sep 9, 2025 | 47.25 | 54.99 | 47.31 | 52.50 | 52.50 | 11.11% | 3,408,768 |
| Sep 8, 2025 | 49.01 | 50.00 | 46.30 | 47.25 | 47.25 | -3.59% | 495,625 |
| Sep 7, 2025 | 50.17 | 50.74 | 49.01 | 49.01 | 49.01 | -2.31% | 329,269 |
| Sep 3, 2025 | 50.61 | 51.45 | 49.80 | 50.17 | 50.17 | -0.87% | 356,518 |
| Sep 2, 2025 | 50.76 | 52.01 | 50.52 | 50.61 | 50.61 | -0.30% | 337,346 |
| Sep 1, 2025 | 50.04 | 52.48 | 50.04 | 50.76 | 50.76 | 1.44% | 728,648 |
| Aug 31, 2025 | 51.80 | 52.98 | 49.65 | 50.04 | 50.04 | -3.40% | 640,448 |
| Aug 28, 2025 | 54.11 | 54.97 | 51.80 | 51.80 | 51.80 | -4.27% | 1,483,355 |
| Aug 27, 2025 | 49.62 | 55.98 | 49.51 | 54.11 | 54.11 | 9.05% | 2,336,031 |
| Aug 26, 2025 | 50.80 | 51.40 | 49.01 | 49.62 | 49.62 | -2.32% | 880,595 |
| Aug 25, 2025 | 52.51 | 53.50 | 50.66 | 50.80 | 50.80 | -3.26% | 921,877 |
| Aug 24, 2025 | 52.50 | 54.38 | 51.21 | 52.51 | 52.51 | 0.02% | 2,208,118 |
| Aug 21, 2025 | 56.80 | 59.39 | 52.10 | 52.50 | 52.50 | -7.57% | 3,203,092 |
| Aug 20, 2025 | 61.50 | 66.89 | 56.15 | 56.80 | 56.80 | -7.64% | 3,646,306 |
| Aug 19, 2025 | 59.97 | 69.50 | 59.11 | 61.50 | 61.50 | 2.55% | 5,114,469 |
| Aug 18, 2025 | 49.98 | 59.97 | 49.22 | 59.97 | 59.97 | 19.99% | 3,966,980 |
| Aug 17, 2025 | 50.71 | 52.80 | 49.01 | 49.98 | 49.98 | -1.44% | 951,426 |
| Aug 14, 2025 | 49.30 | 57.99 | 50.57 | 50.71 | 50.71 | 2.86% | 3,231,939 |
| Aug 13, 2025 | 41.09 | 49.30 | 41.10 | 49.30 | 49.30 | 19.98% | 2,463,315 |
| Aug 12, 2025 | 41.38 | 41.50 | 40.92 | 41.09 | 41.09 | -0.70% | 253,892 |
| Aug 11, 2025 | 41.76 | 41.87 | 41.28 | 41.38 | 41.38 | -0.91% | 454,130 |
| Aug 10, 2025 | 41.35 | 41.99 | 41.37 | 41.76 | 41.76 | 0.99% | 88,027 |
| Aug 7, 2025 | 41.30 | 41.99 | 41.29 | 41.35 | 41.35 | 0.12% | 114,854 |
| Aug 6, 2025 | 41.64 | 42.20 | 41.25 | 41.30 | 41.30 | -0.82% | 188,478 |
| Aug 5, 2025 | 42.22 | 42.66 | 41.53 | 41.64 | 41.64 | -1.37% | 242,610 |
| Aug 4, 2025 | 42.86 | 43.26 | 42.15 | 42.22 | 42.22 | -1.49% | 452,567 |
| Aug 3, 2025 | 42.70 | 43.50 | 42.61 | 42.86 | 42.86 | 0.37% | 207,204 |
| Jul 31, 2025 | 42.40 | 43.50 | 42.05 | 42.70 | 42.70 | 0.71% | 458,019 |
| Jul 30, 2025 | 41.91 | 43.51 | 41.92 | 42.40 | 42.40 | 1.17% | 448,458 |
| Jul 29, 2025 | 41.82 | 42.75 | 41.56 | 41.91 | 41.91 | 0.22% | 154,624 |
| Jul 28, 2025 | 42.72 | 43.35 | 41.80 | 41.82 | 41.82 | -2.11% | 200,947 |
| Jul 27, 2025 | 43.00 | 43.99 | 42.70 | 42.72 | 42.72 | -0.65% | 324,367 |
| Jul 23, 2025 | 41.70 | 43.39 | 41.55 | 43.00 | 43.00 | 3.12% | 816,486 |
| Jul 22, 2025 | 42.13 | 43.48 | 41.49 | 41.70 | 41.70 | -1.02% | 254,292 |
| Jul 21, 2025 | 43.18 | 43.90 | 42.00 | 42.13 | 42.13 | -2.43% | 268,958 |
| Jul 20, 2025 | 41.75 | 44.39 | 42.32 | 43.18 | 43.18 | 3.43% | 450,571 |
| Jul 17, 2025 | 40.85 | 44.00 | 40.50 | 41.75 | 41.75 | 2.20% | 210,083 |
| Jul 16, 2025 | 41.79 | 42.30 | 40.52 | 40.85 | 40.85 | -2.25% | 142,462 |
| Jul 15, 2025 | 42.53 | 43.15 | 41.60 | 41.79 | 41.79 | -1.74% | 431,242 |
| Jul 14, 2025 | 42.74 | 43.50 | 42.40 | 42.53 | 42.53 | -0.49% | 213,402 |
| Jul 13, 2025 | 43.17 | 44.00 | 42.51 | 42.74 | 42.74 | -1.00% | 108,579 |
| Jul 10, 2025 | 43.40 | 43.90 | 42.43 | 43.17 | 43.17 | -0.53% | 213,814 |
| Jul 9, 2025 | 44.59 | 44.59 | 43.30 | 43.40 | 43.40 | -2.67% | 132,827 |
| Jul 7, 2025 | 45.00 | 45.39 | 43.75 | 44.59 | 44.59 | -0.91% | 675,212 |
| Jul 6, 2025 | 43.73 | 48.00 | 44.30 | 45.00 | 45.00 | 2.90% | 954,989 |
| Jul 2, 2025 | 44.20 | 45.40 | 43.54 | 43.73 | 43.73 | -1.06% | 491,252 |
| Jul 1, 2025 | 43.41 | 46.90 | 43.50 | 44.20 | 44.20 | 1.82% | 906,861 |
| Jun 30, 2025 | 45.00 | 45.49 | 43.04 | 43.41 | 43.41 | -3.53% | 738,797 |
| Jun 29, 2025 | 42.60 | 47.88 | 43.40 | 45.00 | 45.00 | 5.63% | 1,386,441 |