Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt · Delayed Price · Currency is EGP 84.52
-1.81 (-2.10%)
At close: Oct 22, 2026
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 86.33 | 86.89 | 83.50 | 84.52 | 84.52 | -2.10% | 289,604 |
| Oct 21, 2026 | 87.52 | 88.51 | 86.10 | 86.33 | 86.33 | -1.36% | 222,907 |
| Oct 20, 2026 | 86.88 | 89.99 | 86.00 | 87.52 | 87.52 | 0.74% | 522,112 |
| Oct 19, 2026 | 85.66 | 88.00 | 78.00 | 86.88 | 86.88 | 1.42% | 250,182 |
| Oct 18, 2026 | 89.99 | 91.00 | 85.13 | 85.66 | 85.66 | -4.81% | 1,104,864 |
| Oct 15, 2026 | 86.63 | 90.00 | 85.15 | 89.99 | 89.99 | 3.88% | 693,402 |
| Oct 14, 2026 | 84.01 | 88.00 | 84.11 | 86.63 | 86.63 | 3.12% | 459,235 |
| Oct 13, 2026 | 87.00 | 88.98 | 80.50 | 84.01 | 84.01 | -3.44% | 406,352 |
| Oct 12, 2026 | 89.00 | 91.37 | 86.05 | 87.00 | 87.00 | -2.25% | 542,814 |
| Oct 11, 2026 | 85.59 | 95.50 | 85.30 | 89.00 | 89.00 | 3.98% | 2,400,362 |
| Oct 7, 2026 | 85.85 | 87.70 | 85.11 | 85.59 | 85.59 | -0.30% | 445,597 |
| Oct 6, 2026 | 87.50 | 88.00 | 85.60 | 85.85 | 85.85 | -1.89% | 280,682 |
| Oct 5, 2026 | 88.60 | 88.70 | 85.12 | 87.50 | 87.50 | -1.24% | 1,012,317 |
| Oct 4, 2026 | 80.18 | 89.90 | 81.67 | 88.60 | 88.60 | 10.50% | 2,423,636 |
| Oct 1, 2026 | 75.91 | 81.00 | 76.90 | 80.18 | 80.18 | 5.63% | 394,519 |
| Sep 30, 2026 | 76.95 | 77.45 | 74.55 | 75.91 | 75.91 | -1.35% | 265,439 |
| Sep 29, 2026 | 79.00 | 81.30 | 76.00 | 76.95 | 76.95 | -2.59% | 309,517 |
| Sep 28, 2026 | 81.08 | 82.00 | 76.01 | 79.00 | 79.00 | -2.57% | 731,704 |
| Sep 27, 2026 | 84.57 | 86.88 | 80.15 | 81.08 | 81.08 | -4.13% | 1,125,197 |
| Sep 24, 2026 | 84.10 | 86.00 | 83.05 | 84.57 | 84.57 | 0.56% | 362,760 |
| Sep 23, 2026 | 86.00 | 88.00 | 83.90 | 84.10 | 84.10 | -2.21% | 296,616 |
| Sep 22, 2026 | 89.00 | 89.98 | 84.50 | 86.00 | 86.00 | -3.37% | 500,272 |
| Sep 21, 2026 | 94.50 | 94.90 | 87.02 | 89.00 | 89.00 | -5.82% | 743,736 |
| Sep 20, 2026 | 94.90 | 95.50 | 94.50 | 94.50 | 94.50 | -0.42% | 1,040,936 |
| Sep 17, 2026 | 95.06 | 95.97 | 94.52 | 94.90 | 94.90 | -0.17% | 322,699 |
| Sep 16, 2026 | 94.85 | 96.00 | 94.00 | 95.06 | 95.06 | 0.22% | 517,778 |
| Sep 15, 2026 | 95.80 | 97.50 | 94.52 | 94.85 | 94.85 | -0.99% | 297,101 |
| Sep 14, 2026 | 97.02 | 98.22 | 95.03 | 95.80 | 95.80 | -1.26% | 515,605 |
| Sep 13, 2026 | 100.29 | 102.90 | 97.02 | 97.02 | 97.02 | -3.26% | 1,513,651 |
| Sep 10, 2026 | 100.00 | 101.58 | 99.60 | 100.29 | 100.29 | 0.29% | 454,347 |
| Sep 9, 2026 | 100.20 | 101.00 | 99.60 | 100.00 | 100.00 | -0.20% | 523,196 |
| Sep 8, 2026 | 102.90 | 104.00 | 99.50 | 100.20 | 100.20 | -2.62% | 1,054,680 |
| Sep 7, 2026 | 98.52 | 103.00 | 98.45 | 102.90 | 102.90 | 4.45% | 1,131,174 |
| Sep 6, 2026 | 99.20 | 101.00 | 98.00 | 98.52 | 98.52 | -0.69% | 1,573,252 |
| Sep 3, 2026 | 99.01 | 100.97 | 98.50 | 99.20 | 99.20 | 0.19% | 713,690 |
| Sep 2, 2026 | 102.00 | 105.96 | 99.01 | 99.01 | 99.01 | -2.93% | 1,515,217 |
| Sep 1, 2026 | 97.01 | 102.88 | 97.22 | 102.00 | 102.00 | 5.14% | 1,801,459 |
| Aug 31, 2026 | 99.95 | 102.00 | 97.01 | 97.01 | 97.01 | -2.94% | 1,316,020 |
| Aug 30, 2026 | 98.00 | 101.50 | 97.10 | 99.95 | 99.95 | 1.99% | 1,958,827 |
| Aug 26, 2026 | 95.00 | 98.49 | 94.50 | 98.00 | 98.00 | 3.16% | 1,352,387 |
| Aug 25, 2026 | 96.50 | 98.90 | 95.00 | 95.00 | 95.00 | -1.55% | 1,233,354 |
| Aug 24, 2026 | 96.13 | 103.00 | 96.50 | 96.50 | 96.50 | 0.38% | 3,148,556 |
| Aug 23, 2026 | 100.00 | 101.94 | 96.13 | 96.13 | 96.13 | -3.87% | 1,812,709 |
| Aug 20, 2026 | 99.89 | 103.00 | 95.50 | 100.00 | 100.00 | 0.11% | 1,522,262 |
| Aug 19, 2026 | 100.00 | 104.89 | 94.00 | 99.89 | 99.89 | -0.11% | 1,772,636 |
| Aug 18, 2026 | 107.89 | 112.00 | 99.10 | 100.00 | 100.00 | -7.31% | 3,286,081 |
| Aug 17, 2026 | 111.00 | 110.99 | 103.00 | 107.89 | 107.89 | -2.80% | 2,423,681 |
| Aug 16, 2026 | 94.40 | 111.62 | 95.18 | 111.00 | 111.00 | 17.58% | 5,727,201 |
| Aug 13, 2026 | 93.02 | 97.50 | 91.19 | 94.40 | 94.40 | 1.48% | 2,778,797 |
| Aug 12, 2026 | 98.38 | 113.00 | 90.60 | 93.02 | 93.02 | -5.45% | 7,119,352 |