Sinai Cement Co. (S.A.E) (EGX:SCEM)
Egypt · Delayed Price · Currency is EGP 95.00
-1.50 (-1.55%)
At close: Aug 25, 2026
Sinai Cement Co. (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 81.99 | 98.38 | 82.34 | 98.38 | 98.38 | 19.99% | 6,735,745 |
| Aug 10, 2026 | 81.50 | 84.50 | 81.00 | 81.99 | 81.99 | 0.60% | 1,826,463 |
| Aug 9, 2026 | 79.00 | 81.55 | 79.05 | 81.50 | 81.50 | 3.16% | 1,972,396 |
| Aug 6, 2026 | 81.10 | 82.50 | 78.30 | 79.00 | 79.00 | -2.59% | 1,360,429 |
| 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 |