Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt flag Egypt · Delayed Price · Currency is EGP
51.19
+0.47 (0.93%)
At close: Oct 1, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202541.3841.5040.9241.0941.09-0.70%253,892
Aug 11, 202541.7641.8741.2841.3841.38-0.91%454,130
Aug 10, 202541.3541.9941.3741.7641.760.99%88,027
Aug 7, 202541.3041.9941.2941.3541.350.12%114,854
Aug 6, 202541.6442.2041.2541.3041.30-0.82%188,478
Aug 5, 202542.2242.6641.5341.6441.64-1.37%242,610
Aug 4, 202542.8643.2642.1542.2242.22-1.49%452,567
Aug 3, 202542.7043.5042.6142.8642.860.37%207,204
Jul 31, 202542.4043.5042.0542.7042.700.71%458,019
Jul 30, 202541.9143.5141.9242.4042.401.17%448,458
Jul 29, 202541.8242.7541.5641.9141.910.22%154,624
Jul 28, 202542.7243.3541.8041.8241.82-2.11%200,947
Jul 27, 202543.0043.9942.7042.7242.72-0.65%324,367
Jul 23, 202541.7043.3941.5543.0043.003.12%816,486