Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt · Delayed Price · Currency is EGP 81.10
+2.70 (3.44%)
At close: Aug 5, 2026
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 78.40 | 84.00 | 78.51 | 81.10 | 81.10 | 3.44% | 1,811,834 |
| Aug 4, 2026 | 79.00 | 81.40 | 78.00 | 78.40 | 78.40 | -0.76% | 1,599,630 |
| Aug 3, 2026 | 77.60 | 80.00 | 76.75 | 79.00 | 79.00 | 1.80% | 1,410,083 |
| Aug 2, 2026 | 80.10 | 82.75 | 77.60 | 77.60 | 77.60 | -3.12% | 1,586,127 |
| Jul 30, 2026 | 84.10 | 84.80 | 80.10 | 80.10 | 80.10 | -4.76% | 1,466,664 |
| Jul 29, 2026 | 86.61 | 87.99 | 83.21 | 84.10 | 84.10 | -2.90% | 1,104,048 |
| Jul 28, 2026 | 81.02 | 87.00 | 81.05 | 86.61 | 86.61 | 6.90% | 2,415,154 |
| Jul 27, 2026 | 81.19 | 82.00 | 80.31 | 81.02 | 81.02 | -0.21% | 625,628 |
| Jul 26, 2026 | 81.40 | 85.49 | 81.05 | 81.19 | 81.19 | -0.26% | 1,103,085 |
| Jul 22, 2026 | 77.40 | 82.80 | 77.56 | 81.40 | 81.40 | 5.17% | 1,291,513 |
| Jul 21, 2026 | 78.30 | 78.80 | 75.85 | 77.40 | 77.40 | -1.15% | 1,525,822 |
| Jul 20, 2026 | 70.82 | 81.96 | 71.25 | 78.30 | 78.30 | 10.56% | 3,945,237 |
| Jul 19, 2026 | 67.33 | 72.00 | 66.75 | 70.82 | 70.82 | 5.18% | 2,642,757 |
| Jul 16, 2026 | 62.40 | 67.55 | 62.10 | 67.33 | 67.33 | 7.90% | 1,445,309 |
| Jul 15, 2026 | 62.06 | 62.50 | 61.97 | 62.40 | 62.40 | 0.55% | 172,732 |
| Jul 14, 2026 | 62.32 | 62.30 | 61.28 | 62.06 | 62.06 | -0.42% | 374,781 |
| Jul 13, 2026 | 62.53 | 62.97 | 61.91 | 62.32 | 62.32 | -0.34% | 327,370 |
| Jul 12, 2026 | 62.61 | 63.20 | 62.16 | 62.53 | 62.53 | -0.13% | 123,908 |
| Jul 9, 2026 | 62.15 | 63.00 | 62.16 | 62.61 | 62.61 | 0.74% | 200,567 |
| Jul 8, 2026 | 64.00 | 64.00 | 62.15 | 62.15 | 62.15 | -2.89% | 151,262 |
| Jul 7, 2026 | 64.00 | 64.97 | 63.60 | 64.00 | 64.00 | - | 544,797 |
| Jul 6, 2026 | 65.62 | 66.00 | 64.00 | 64.00 | 64.00 | -2.47% | 215,006 |
| Jul 5, 2026 | 63.50 | 67.00 | 63.61 | 65.62 | 65.62 | 3.34% | 519,635 |
| Jul 1, 2026 | 62.20 | 63.78 | 62.25 | 63.50 | 63.50 | 2.09% | 167,168 |
| Jun 30, 2026 | 60.96 | 62.64 | 60.14 | 62.20 | 62.20 | 2.03% | 491,817 |
| Jun 29, 2026 | 61.33 | 61.68 | 60.50 | 60.96 | 60.96 | -0.60% | 88,389 |
| Jun 28, 2026 | 62.56 | 62.96 | 61.10 | 61.33 | 61.33 | -1.97% | 131,276 |
| Jun 25, 2026 | 63.34 | 63.95 | 62.54 | 62.56 | 62.56 | -1.23% | 220,234 |
| Jun 24, 2026 | 61.25 | 64.00 | 60.75 | 63.34 | 63.34 | 3.41% | 605,735 |
| Jun 23, 2026 | 61.89 | 61.89 | 61.03 | 61.25 | 61.25 | -1.03% | 81,705 |
| Jun 22, 2026 | 61.97 | 62.14 | 61.25 | 61.89 | 61.89 | -0.13% | 99,357 |
| Jun 21, 2026 | 62.22 | 62.22 | 60.50 | 61.97 | 61.97 | -0.40% | 188,767 |
| Jun 17, 2026 | 62.18 | 62.30 | 61.53 | 62.22 | 62.22 | 0.06% | 222,228 |
| Jun 16, 2026 | 62.06 | 62.37 | 61.50 | 62.18 | 62.18 | 0.19% | 331,112 |
| Jun 15, 2026 | 62.29 | 62.74 | 61.66 | 62.06 | 62.06 | -0.37% | 121,829 |
| Jun 14, 2026 | 59.96 | 62.60 | 61.15 | 62.29 | 62.29 | 3.89% | 163,323 |
| Jun 11, 2026 | 61.05 | 61.45 | 59.30 | 59.96 | 59.96 | -1.79% | 371,183 |
| Jun 10, 2026 | 63.76 | 63.86 | 61.05 | 61.05 | 61.05 | -4.25% | 528,370 |
| Jun 9, 2026 | 63.50 | 64.44 | 63.53 | 63.76 | 63.76 | 0.41% | 95,927 |
| Jun 8, 2026 | 64.31 | 64.15 | 63.25 | 63.50 | 63.50 | -1.26% | 121,145 |
| Jun 7, 2026 | 65.77 | 65.50 | 62.50 | 64.31 | 64.31 | -2.22% | 343,327 |
| Jun 4, 2026 | 65.73 | 66.25 | 64.74 | 65.77 | 65.77 | 0.06% | 614,444 |
| Jun 3, 2026 | 66.50 | 66.85 | 65.67 | 65.73 | 65.73 | -1.16% | 220,067 |
| Jun 2, 2026 | 67.25 | 67.46 | 66.25 | 66.50 | 66.50 | -1.12% | 164,156 |
| Jun 1, 2026 | 65.05 | 67.25 | 65.10 | 67.25 | 67.25 | 3.38% | 417,418 |
| May 25, 2026 | 65.29 | 65.70 | 64.67 | 65.05 | 65.05 | -0.37% | 162,447 |
| May 24, 2026 | 64.50 | 65.90 | 64.52 | 65.29 | 65.29 | 1.22% | 509,062 |
| May 21, 2026 | 64.60 | 65.59 | 64.30 | 64.50 | 64.50 | -0.15% | 182,198 |
| May 20, 2026 | 65.64 | 66.24 | 64.57 | 64.60 | 64.60 | -1.58% | 457,519 |
| May 19, 2026 | 65.29 | 66.25 | 65.00 | 65.64 | 65.64 | 0.54% | 257,521 |