Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 3.420
-0.100 (-2.84%)
At close: Feb 22, 2026
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.42 | 3.54 | 3.43 | 3.47 | 3.47 | 1.46% | 3,675,648 |
| Feb 22, 2026 | 3.52 | 3.62 | 3.38 | 3.42 | 3.42 | -2.84% | 2,565,307 |
| Feb 19, 2026 | 3.69 | 3.76 | 3.52 | 3.52 | 3.52 | -4.61% | 4,107,488 |
| Feb 18, 2026 | 3.56 | 3.79 | 3.58 | 3.69 | 3.69 | 3.65% | 12,896,060 |
| Feb 17, 2026 | 3.50 | 3.60 | 3.47 | 3.56 | 3.56 | 1.71% | 3,651,746 |
| Feb 16, 2026 | 3.59 | 3.63 | 3.48 | 3.50 | 3.50 | -2.51% | 2,700,198 |
| Feb 15, 2026 | 3.57 | 3.65 | 3.58 | 3.59 | 3.59 | 0.56% | 1,892,029 |
| Feb 12, 2026 | 3.61 | 3.67 | 3.56 | 3.57 | 3.57 | -1.11% | 2,790,869 |
| Feb 11, 2026 | 3.68 | 3.72 | 3.57 | 3.61 | 3.61 | -1.90% | 3,961,893 |
| Feb 10, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | - | 2,637,349 |
| Feb 9, 2026 | 3.71 | 3.75 | 3.68 | 3.68 | 3.68 | -0.81% | 2,765,861 |
| Feb 8, 2026 | 3.77 | 3.85 | 3.71 | 3.71 | 3.71 | -1.59% | 7,131,971 |
| Feb 5, 2026 | 3.72 | 3.84 | 3.64 | 3.77 | 3.77 | 1.34% | 8,339,727 |
| Feb 4, 2026 | 3.66 | 3.85 | 3.66 | 3.72 | 3.72 | 1.64% | 13,504,100 |
| Feb 3, 2026 | 3.64 | 3.72 | 3.61 | 3.66 | 3.66 | 0.55% | 5,738,402 |
| Feb 2, 2026 | 3.68 | 3.77 | 3.62 | 3.64 | 3.64 | -1.09% | 6,322,792 |
| Feb 1, 2026 | 3.59 | 3.77 | 3.51 | 3.68 | 3.68 | 2.51% | 11,378,440 |
| Jan 28, 2026 | 3.60 | 3.65 | 3.39 | 3.59 | 3.59 | -0.28% | 7,029,044 |
| Jan 27, 2026 | 3.54 | 3.68 | 3.54 | 3.60 | 3.60 | 1.69% | 9,534,342 |
| Jan 26, 2026 | 3.72 | 3.78 | 3.52 | 3.54 | 3.54 | -4.84% | 7,259,920 |
| Jan 25, 2026 | 3.80 | 3.92 | 3.72 | 3.72 | 3.72 | -2.11% | 15,819,270 |
| Jan 22, 2026 | 3.95 | 3.96 | 3.77 | 3.80 | 3.80 | -3.80% | 21,084,740 |
| Jan 21, 2026 | 3.35 | 3.98 | 3.32 | 3.95 | 3.95 | 17.91% | 37,293,120 |
| Jan 20, 2026 | 3.41 | 3.44 | 3.34 | 3.35 | 3.35 | -1.76% | 4,007,183 |
| Jan 19, 2026 | 3.37 | 3.46 | 3.39 | 3.41 | 3.41 | 1.19% | 3,133,460 |
| Jan 18, 2026 | 3.34 | 3.46 | 3.32 | 3.37 | 3.37 | 0.90% | 3,332,362 |
| Jan 15, 2026 | 3.45 | 3.54 | 3.31 | 3.34 | 3.34 | -3.19% | 5,153,561 |
| Jan 14, 2026 | 3.53 | 3.61 | 3.35 | 3.45 | 3.45 | -2.27% | 9,598,449 |
| Jan 13, 2026 | 3.72 | 3.77 | 3.51 | 3.53 | 3.53 | -5.11% | 8,082,933 |
| Jan 12, 2026 | 3.64 | 3.85 | 3.66 | 3.72 | 3.72 | 2.20% | 15,382,560 |
| Jan 11, 2026 | 3.71 | 3.82 | 3.61 | 3.64 | 3.64 | -1.89% | 13,496,390 |
| Jan 8, 2026 | 3.98 | 4.03 | 3.68 | 3.71 | 3.71 | -6.78% | 17,123,560 |
| Jan 6, 2026 | 3.93 | 4.15 | 3.95 | 3.98 | 3.98 | 1.27% | 14,653,410 |
| Jan 5, 2026 | 4.08 | 4.39 | 3.90 | 3.93 | 3.93 | -3.68% | 34,512,070 |
| Jan 4, 2026 | 3.72 | 4.09 | 3.54 | 4.08 | 4.08 | 9.68% | 25,039,540 |
| Dec 31, 2025 | 3.70 | 4.18 | 3.68 | 3.72 | 3.72 | 0.54% | 41,365,000 |
| Dec 30, 2025 | 3.09 | 3.70 | 3.15 | 3.70 | 3.70 | 19.74% | 62,947,300 |
| Dec 29, 2025 | 2.85 | 3.10 | 2.88 | 3.09 | 3.09 | 8.42% | 14,728,760 |
| Dec 28, 2025 | 2.84 | 2.88 | 2.84 | 2.85 | 2.85 | 0.35% | 1,108,162 |
| Dec 25, 2025 | 2.87 | 2.89 | 2.83 | 2.84 | 2.84 | -1.05% | 1,466,071 |
| Dec 24, 2025 | 2.86 | 2.90 | 2.83 | 2.87 | 2.87 | 0.35% | 3,336,094 |
| Dec 23, 2025 | 2.79 | 2.97 | 2.82 | 2.86 | 2.86 | 2.51% | 7,646,452 |
| Dec 22, 2025 | 2.77 | 2.82 | 2.76 | 2.79 | 2.79 | 0.72% | 1,743,908 |
| Dec 21, 2025 | 2.78 | 2.82 | 2.76 | 2.77 | 2.77 | -0.36% | 1,399,171 |
| Dec 18, 2025 | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -1.42% | 1,524,184 |
| Dec 17, 2025 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | -0.70% | 2,019,167 |
| Dec 16, 2025 | 2.88 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 2,827,793 |
| Dec 15, 2025 | 2.91 | 2.94 | 2.87 | 2.88 | 2.88 | -1.03% | 1,597,743 |
| Dec 14, 2025 | 2.92 | 2.97 | 2.91 | 2.91 | 2.91 | -0.34% | 2,546,879 |
| Dec 11, 2025 | 2.88 | 2.98 | 2.89 | 2.92 | 2.92 | 1.39% | 6,371,544 |