Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt · Delayed Price · Currency is EGP 67.50
-1.90 (-2.74%)
At close: May 14, 2026
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 5, 2026 | 57.53 | 58.00 | 57.00 | 57.99 | 57.99 | 0.80% | 506,693 |
| Apr 2, 2026 | 58.00 | 58.30 | 57.13 | 57.53 | 57.53 | -0.81% | 390,277 |
| Apr 1, 2026 | 57.06 | 58.25 | 57.06 | 58.00 | 58.00 | 1.65% | 242,942 |
| Mar 31, 2026 | 56.97 | 58.25 | 56.65 | 57.06 | 57.06 | 0.16% | 213,920 |
| Mar 30, 2026 | 57.01 | 57.49 | 56.61 | 56.97 | 56.97 | -0.07% | 80,227 |
| Mar 29, 2026 | 58.10 | 58.44 | 56.91 | 57.01 | 57.01 | -1.88% | 635,891 |
| Mar 26, 2026 | 57.87 | 60.49 | 58.00 | 58.10 | 58.10 | 0.40% | 497,452 |
| Mar 25, 2026 | 58.13 | 58.88 | 57.65 | 57.87 | 57.87 | -0.45% | 326,954 |
| Mar 24, 2026 | 57.87 | 59.48 | 57.87 | 58.13 | 58.13 | 0.45% | 144,330 |
| Mar 18, 2026 | 57.01 | 58.40 | 57.03 | 57.87 | 57.87 | 1.51% | 391,910 |
| Mar 17, 2026 | 56.65 | 57.32 | 56.65 | 57.01 | 57.01 | 0.64% | 597,252 |
| Mar 16, 2026 | 57.68 | 57.90 | 56.65 | 56.65 | 56.65 | -1.79% | 124,475 |
| Mar 15, 2026 | 58.37 | 58.69 | 56.57 | 57.68 | 57.68 | -1.18% | 102,157 |
| Mar 12, 2026 | 59.09 | 59.80 | 58.30 | 58.37 | 58.37 | -1.22% | 386,763 |
| Mar 11, 2026 | 58.00 | 61.50 | 58.25 | 59.09 | 59.09 | 1.88% | 936,404 |
| Mar 10, 2026 | 56.39 | 58.00 | 56.51 | 58.00 | 58.00 | 2.86% | 576,474 |
| Mar 9, 2026 | 57.24 | 57.49 | 56.16 | 56.39 | 56.39 | -1.48% | 326,343 |
| Mar 8, 2026 | 56.98 | 57.70 | 56.60 | 57.24 | 57.24 | 0.46% | 361,947 |
| Mar 5, 2026 | 56.08 | 57.50 | 56.12 | 56.98 | 56.98 | 1.60% | 279,272 |
| Mar 4, 2026 | 56.73 | 57.00 | 55.35 | 56.08 | 56.08 | -1.15% | 376,026 |
| Mar 3, 2026 | 57.32 | 58.17 | 56.50 | 56.73 | 56.73 | -1.03% | 103,601 |
| Mar 2, 2026 | 57.05 | 58.90 | 57.06 | 57.32 | 57.32 | 0.47% | 263,476 |
| Mar 1, 2026 | 60.01 | 58.88 | 53.00 | 57.05 | 57.05 | -4.93% | 303,875 |
| Feb 26, 2026 | 59.09 | 60.97 | 58.50 | 60.01 | 60.01 | 1.56% | 514,103 |