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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	65.57	66.48	64.55	65.29	65.29	-0.43%	544,616
May 17, 2026	67.50	67.79	65.50	65.57	65.57	-2.86%	443,529
May 14, 2026	69.40	69.80	67.50	67.50	67.50	-2.74%	685,048
May 13, 2026	69.00	72.20	69.40	69.40	69.40	0.58%	1,745,793
May 12, 2026	63.30	69.30	65.02	69.00	69.00	9.00%	3,347,361
May 11, 2026	62.90	64.00	62.60	63.30	63.30	0.64%	553,784
May 10, 2026	62.49	63.25	62.07	62.90	62.90	0.66%	342,965
May 6, 2026	62.03	63.90	61.92	62.49	62.49	0.74%	538,269
May 5, 2026	63.00	63.70	61.80	62.03	62.03	-1.54%	737,238
May 4, 2026	61.40	63.79	62.00	63.00	63.00	2.61%	847,463
May 3, 2026	59.30	61.78	59.60	61.40	61.40	3.54%	727,002
Apr 30, 2026	58.84	60.01	58.71	59.30	59.30	0.78%	191,637
Apr 29, 2026	59.05	59.25	58.60	58.84	58.84	-0.36%	376,234
Apr 28, 2026	59.50	59.74	59.00	59.05	59.05	-0.76%	272,860
Apr 27, 2026	59.10	59.80	59.02	59.50	59.50	0.68%	220,216
Apr 26, 2026	59.06	60.00	59.00	59.10	59.10	0.07%	193,406
Apr 23, 2026	58.80	60.99	59.01	59.06	59.06	0.44%	1,143,400
Apr 22, 2026	57.40	59.97	58.55	58.80	58.80	2.44%	759,319
Apr 21, 2026	57.22	57.80	57.05	57.40	57.40	0.31%	349,473
Apr 20, 2026	57.73	57.90	57.09	57.22	57.22	-0.88%	251,033
Apr 19, 2026	57.78	58.14	57.52	57.73	57.73	-0.09%	429,318
Apr 16, 2026	58.16	58.60	57.70	57.78	57.78	-0.65%	401,083
Apr 15, 2026	57.50	58.80	57.60	58.16	58.16	1.15%	562,873
Apr 14, 2026	57.99	58.45	57.41	57.50	57.50	-0.84%	652,894
Apr 9, 2026	58.86	59.20	57.90	57.99	57.99	-1.48%	260,862
Apr 8, 2026	59.88	61.54	58.52	58.86	58.86	-1.70%	749,932
Apr 7, 2026	59.03	60.88	59.00	59.88	59.88	1.44%	428,558
Apr 6, 2026	57.99	60.30	58.01	59.03	59.03	1.79%	277,588