EGX:SIPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	2.85	2.92	2.85	2.88	2.88	1.05%	2,028,262
Dec 9, 2025	2.83	2.87	2.81	2.85	2.85	0.71%	1,338,294
Dec 8, 2025	2.85	2.89	2.82	2.83	2.83	-0.70%	1,440,547
Dec 7, 2025	2.88	2.92	2.85	2.85	2.85	-1.04%	1,303,546
Dec 4, 2025	2.86	2.93	2.87	2.88	2.88	0.70%	2,816,327
Dec 3, 2025	2.78	2.91	2.79	2.86	2.86	2.88%	3,701,250
Dec 2, 2025	2.76	2.79	2.76	2.78	2.78	0.72%	940,620
Dec 1, 2025	2.78	2.82	2.75	2.76	2.76	-0.72%	1,174,847
Nov 30, 2025	2.75	2.81	2.75	2.78	2.78	1.09%	1,305,708
Nov 27, 2025	2.75	2.78	2.71	2.75	2.75	-	949,841
Nov 26, 2025	2.81	2.84	2.75	2.75	2.75	-2.14%	1,273,494
Nov 25, 2025	2.85	2.90	2.79	2.81	2.81	-1.40%	2,280,498
Nov 24, 2025	2.90	2.95	2.85	2.85	2.85	-1.72%	3,378,249
Nov 23, 2025	2.79	2.98	2.80	2.90	2.90	3.94%	5,248,654
Nov 20, 2025	2.66	2.88	2.64	2.79	2.79	4.89%	6,308,215
Nov 19, 2025	2.67	2.68	2.62	2.66	2.66	-0.37%	1,625,930
Nov 18, 2025	2.68	2.71	2.66	2.67	2.67	-0.37%	1,357,058
Nov 17, 2025	2.74	2.76	2.66	2.68	2.68	-2.19%	2,801,649
Nov 16, 2025	2.76	2.79	2.71	2.74	2.74	-0.72%	2,080,517
Nov 13, 2025	2.78	2.81	2.73	2.76	2.76	-0.72%	2,578,058
Nov 12, 2025	2.78	2.83	2.75	2.78	2.78	-	2,858,347
Nov 11, 2025	2.82	2.84	2.78	2.78	2.78	-1.42%	1,150,151
Nov 10, 2025	2.83	2.84	2.80	2.82	2.82	-0.35%	1,755,746
Nov 9, 2025	2.80	2.91	2.79	2.83	2.83	1.07%	1,811,272
Nov 6, 2025	2.86	2.89	2.79	2.80	2.80	-2.10%	2,358,856
Nov 5, 2025	2.91	2.94	2.84	2.86	2.86	-1.72%	2,309,782
Nov 4, 2025	2.97	2.99	2.91	2.91	2.91	-2.02%	2,567,436
Nov 3, 2025	3.02	3.02	2.96	2.97	2.97	-1.66%	1,954,902
Nov 2, 2025	3.00	3.04	2.95	3.02	3.02	0.67%	2,538,928