Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 2.780
+0.020 (0.72%)
At close: Dec 2, 2025
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 2.99 | 3.07 | 2.99 | 3.00 | 3.00 | 0.33% | 3,098,423 |
| Oct 29, 2025 | 2.99 | 3.03 | 2.99 | 2.99 | 2.99 | - | 1,676,152 |
| Oct 28, 2025 | 3.07 | 3.09 | 2.96 | 2.99 | 2.99 | -2.61% | 4,402,263 |
| Oct 27, 2025 | 3.05 | 3.15 | 3.05 | 3.07 | 3.07 | 0.66% | 9,985,341 |
| Oct 26, 2025 | 2.95 | 3.06 | 2.95 | 3.05 | 3.05 | 3.39% | 6,062,188 |
| Oct 23, 2025 | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | -0.34% | 2,277,197 |
| Oct 22, 2025 | 3.05 | 3.07 | 2.96 | 2.96 | 2.96 | -2.95% | 4,264,929 |
| Oct 21, 2025 | 3.05 | 3.10 | 2.97 | 3.05 | 3.05 | - | 8,804,239 |
| Oct 20, 2025 | 2.91 | 3.14 | 2.94 | 3.05 | 3.05 | 4.81% | 16,587,550 |
| Oct 19, 2025 | 2.83 | 2.93 | 2.85 | 2.91 | 2.91 | 2.83% | 7,215,450 |
| Oct 16, 2025 | 2.78 | 2.87 | 2.79 | 2.83 | 2.83 | 1.80% | 2,862,403 |
| Oct 15, 2025 | 2.78 | 2.83 | 2.78 | 2.78 | 2.78 | - | 2,856,694 |
| Oct 14, 2025 | 2.76 | 2.88 | 2.77 | 2.78 | 2.78 | 0.72% | 5,203,308 |
| Oct 13, 2025 | 2.77 | 2.82 | 2.75 | 2.76 | 2.76 | -0.36% | 4,336,370 |
| Oct 12, 2025 | 2.87 | 2.89 | 2.77 | 2.77 | 2.77 | -3.48% | 4,363,863 |
| Oct 8, 2025 | 2.85 | 2.98 | 2.86 | 2.87 | 2.87 | 0.70% | 12,672,980 |
| Oct 7, 2025 | 2.75 | 2.95 | 2.73 | 2.85 | 2.85 | 3.64% | 19,199,520 |
| Oct 6, 2025 | 2.81 | 2.84 | 2.73 | 2.75 | 2.75 | -2.14% | 4,365,815 |
| Oct 5, 2025 | 2.84 | 2.92 | 2.80 | 2.81 | 2.81 | -1.06% | 9,109,181 |
| Oct 2, 2025 | 2.77 | 2.84 | 2.63 | 2.84 | 2.84 | 2.53% | 7,442,172 |
| Oct 1, 2025 | 2.88 | 2.92 | 2.77 | 2.77 | 2.77 | -3.82% | 3,702,285 |
| Sep 30, 2025 | 2.99 | 3.04 | 2.85 | 2.88 | 2.88 | -3.68% | 7,408,617 |
| Sep 29, 2025 | 2.93 | 3.05 | 2.93 | 2.99 | 2.99 | 2.05% | 7,125,352 |
| Sep 28, 2025 | 3.05 | 3.07 | 2.91 | 2.93 | 2.93 | -3.93% | 4,089,639 |
| Sep 25, 2025 | 2.98 | 3.16 | 3.02 | 3.05 | 3.05 | 2.35% | 5,609,774 |
| Sep 24, 2025 | 2.90 | 2.99 | 2.76 | 2.98 | 2.98 | 2.76% | 6,182,820 |
| Sep 23, 2025 | 3.36 | 3.40 | 2.85 | 2.90 | 2.90 | -13.69% | 10,382,550 |