Sinai Cement Co. (S.A.E) (EGX:SCEM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 71.03 | 72.50 | 68.10 | 68.70 | 68.70 | -3.28% | 1,790,862 |
| Oct 22, 2025 | 71.45 | 73.50 | 71.03 | 71.03 | 71.03 | -0.59% | 973,212 |
| Oct 21, 2025 | 70.27 | 73.00 | 70.51 | 71.45 | 71.45 | 1.68% | 1,835,444 |
| Oct 20, 2025 | 66.17 | 72.70 | 66.30 | 70.27 | 70.27 | 6.20% | 2,408,200 |
| Oct 19, 2025 | 68.50 | 69.50 | 66.17 | 66.17 | 66.17 | -3.40% | 1,764,080 |
| Oct 16, 2025 | 68.20 | 69.80 | 66.05 | 68.50 | 68.50 | 0.44% | 1,371,008 |
| Oct 15, 2025 | 61.56 | 68.20 | 61.61 | 68.20 | 68.20 | 10.79% | 2,141,155 |
| Oct 14, 2025 | 64.07 | 65.65 | 61.02 | 61.56 | 61.56 | -3.92% | 876,375 |
| Oct 13, 2025 | 65.46 | 68.80 | 63.20 | 64.07 | 64.07 | -2.12% | 2,964,490 |
| Oct 12, 2025 | 54.55 | 65.46 | 57.40 | 65.46 | 65.46 | 20.00% | 4,547,130 |
| Oct 8, 2025 | 53.00 | 55.84 | 52.55 | 54.55 | 54.55 | 2.92% | 1,108,839 |
| Oct 7, 2025 | 54.01 | 54.47 | 53.00 | 53.00 | 53.00 | -1.87% | 415,304 |
| Oct 6, 2025 | 54.30 | 55.50 | 53.55 | 54.01 | 54.01 | -0.53% | 916,586 |
| Oct 5, 2025 | 50.90 | 58.10 | 52.01 | 54.30 | 54.30 | 6.68% | 2,317,694 |
| Oct 2, 2025 | 51.19 | 51.75 | 50.60 | 50.90 | 50.90 | -0.57% | 298,467 |
| Oct 1, 2025 | 50.72 | 52.48 | 50.55 | 51.19 | 51.19 | 0.93% | 558,221 |
| Sep 30, 2025 | 50.21 | 52.99 | 50.40 | 50.72 | 50.72 | 1.02% | 891,377 |
| Sep 29, 2025 | 49.08 | 51.50 | 48.75 | 50.21 | 50.21 | 2.30% | 788,319 |
| Sep 28, 2025 | 49.26 | 49.80 | 48.84 | 49.08 | 49.08 | -0.37% | 262,788 |
| Sep 25, 2025 | 48.60 | 49.95 | 48.60 | 49.26 | 49.26 | 1.36% | 411,700 |
| Sep 24, 2025 | 48.23 | 48.99 | 48.13 | 48.60 | 48.60 | 0.77% | 171,477 |
| Sep 23, 2025 | 48.99 | 49.69 | 48.11 | 48.23 | 48.23 | -1.55% | 211,521 |
| Sep 22, 2025 | 47.30 | 50.50 | 47.41 | 48.99 | 48.99 | 3.57% | 561,901 |
| Sep 21, 2025 | 49.10 | 49.60 | 47.30 | 47.30 | 47.30 | -3.67% | 379,327 |
| Sep 18, 2025 | 49.60 | 50.27 | 48.90 | 49.10 | 49.10 | -1.01% | 342,417 |
| Sep 17, 2025 | 49.52 | 50.44 | 48.62 | 49.60 | 49.60 | 0.16% | 358,590 |
| Sep 16, 2025 | 51.83 | 52.40 | 48.55 | 49.52 | 49.52 | -4.46% | 477,039 |
| Sep 15, 2025 | 51.35 | 53.50 | 51.47 | 51.83 | 51.83 | 0.93% | 739,547 |
| Sep 14, 2025 | 50.73 | 52.90 | 50.80 | 51.35 | 51.35 | 1.22% | 564,434 |
| Sep 11, 2025 | 51.50 | 53.00 | 50.70 | 50.73 | 50.73 | -1.50% | 709,079 |
| 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 |