Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 2.750
+0.100 (3.77%)
At close: Jul 29, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.74 | 2.85 | 2.67 | 2.75 | 2.75 | 0.36% | 5,790,451 |
| Jul 30, 2025 | 2.75 | 2.80 | 2.62 | 2.74 | 2.74 | -0.36% | 3,916,747 |
| Jul 29, 2025 | 2.65 | 2.83 | 2.59 | 2.75 | 2.75 | 3.77% | 7,279,820 |
| Jul 28, 2025 | 2.65 | 2.72 | 2.55 | 2.65 | 2.65 | - | 5,263,542 |
| Jul 27, 2025 | 2.38 | 2.80 | 2.38 | 2.65 | 2.65 | 11.34% | 15,006,500 |
| Jul 23, 2025 | 2.39 | 2.45 | 2.38 | 2.38 | 2.38 | -0.42% | 1,075,800 |
| Jul 22, 2025 | 2.43 | 2.45 | 2.31 | 2.39 | 2.39 | -1.65% | 2,071,158 |
| Jul 21, 2025 | 2.45 | 2.50 | 2.42 | 2.43 | 2.43 | -0.82% | 1,903,618 |
| Jul 20, 2025 | 2.52 | 2.57 | 2.45 | 2.45 | 2.45 | -2.78% | 3,872,132 |
| Jul 17, 2025 | 2.60 | 2.65 | 2.51 | 2.52 | 2.52 | -3.08% | 12,032,130 |
| Jul 16, 2025 | 2.35 | 2.60 | 2.37 | 2.60 | 2.60 | 10.64% | 13,349,560 |
| Jul 15, 2025 | 2.34 | 2.46 | 2.33 | 2.35 | 2.35 | 0.43% | 3,239,781 |
| Jul 14, 2025 | 2.43 | 2.52 | 2.30 | 2.34 | 2.34 | -3.70% | 7,989,181 |
| Jul 13, 2025 | 2.31 | 2.53 | 2.26 | 2.43 | 2.43 | 5.19% | 9,426,336 |
| Jul 10, 2025 | 2.21 | 2.40 | 2.11 | 2.31 | 2.31 | 4.52% | 12,929,070 |
| Jul 9, 2025 | 2.00 | 2.21 | 1.98 | 2.21 | 2.21 | 10.50% | 6,640,007 |
| Jul 7, 2025 | 1.82 | 2.09 | 1.77 | 2.00 | 2.00 | 9.89% | 11,463,590 |
| Jul 6, 2025 | 1.60 | 1.84 | 1.60 | 1.82 | 1.82 | 13.75% | 6,262,756 |
| Jul 2, 2025 | 1.55 | 1.61 | 1.52 | 1.60 | 1.60 | 3.23% | 1,988,685 |
| Jul 1, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 356,552 |
| Jun 30, 2025 | 1.59 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 1,001,916 |
| Jun 29, 2025 | 1.55 | 1.63 | 1.54 | 1.59 | 1.59 | 2.58% | 3,177,943 |
| Jun 25, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 2,874,242 |
| Jun 24, 2025 | 1.53 | 1.58 | 1.54 | 1.55 | 1.55 | 1.31% | 1,062,357 |
| Jun 23, 2025 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | 2.00% | 1,738,126 |
| Jun 22, 2025 | 1.50 | 1.54 | 1.43 | 1.50 | 1.50 | - | 485,679 |
| Jun 19, 2025 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 716,034 |
| Jun 18, 2025 | 1.47 | 1.51 | 1.41 | 1.49 | 1.49 | 1.36% | 857,982 |
| Jun 17, 2025 | 1.53 | 1.56 | 1.46 | 1.47 | 1.47 | -3.92% | 1,894,486 |
| Jun 16, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 3,530,082 |
| Jun 15, 2025 | 1.52 | 1.53 | 1.35 | 1.51 | 1.51 | -0.66% | 1,943,490 |
| Jun 12, 2025 | 1.55 | 1.60 | 1.48 | 1.52 | 1.52 | -1.94% | 2,979,955 |
| Jun 11, 2025 | 1.53 | 1.63 | 1.52 | 1.55 | 1.55 | 1.31% | 5,244,531 |
| Jun 10, 2025 | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -2.55% | 4,404,199 |
| Jun 4, 2025 | 1.61 | 1.71 | 1.51 | 1.57 | 1.57 | -2.48% | 15,542,790 |
| Jun 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 2, 2025 | 1.45 | 1.64 | 1.43 | 1.61 | 1.61 | 11.03% | 20,305,900 |
| Jun 1, 2025 | 1.32 | 1.46 | 1.31 | 1.45 | 1.45 | 9.85% | 10,343,880 |
| May 29, 2025 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 3,450,821 |
| May 28, 2025 | 1.28 | 1.36 | 1.27 | 1.35 | 1.35 | 5.47% | 6,313,402 |
| May 27, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 1,753,601 |
| May 26, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 1,517,589 |
| May 25, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 2,974,006 |
| May 22, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 3,192,332 |
| May 21, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 2,779,682 |
| May 20, 2025 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | - | 4,052,292 |
| May 19, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 1,905,722 |
| May 18, 2025 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 2,704,441 |
| May 15, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 3,172,900 |
| May 14, 2025 | 1.34 | 1.40 | 1.31 | 1.34 | 1.34 | - | 1,471,194 |