Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 3.830
-0.040 (-1.03%)
At close: Sep 10, 2025
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.87 | 3.95 | 3.82 | 3.83 | 3.83 | -1.03% | 3,848,561 |
| Sep 9, 2025 | 3.82 | 3.89 | 3.75 | 3.87 | 3.87 | 1.31% | 2,930,292 |
| Sep 8, 2025 | 3.83 | 3.97 | 3.78 | 3.82 | 3.82 | -0.26% | 4,424,459 |
| Sep 7, 2025 | 3.83 | 3.90 | 3.81 | 3.83 | 3.83 | - | 2,600,471 |
| Sep 3, 2025 | 3.85 | 3.98 | 3.83 | 3.83 | 3.83 | -0.52% | 2,656,901 |
| Sep 2, 2025 | 3.86 | 4.08 | 3.75 | 3.85 | 3.85 | -0.26% | 7,817,598 |
| Sep 1, 2025 | 3.78 | 3.90 | 3.77 | 3.86 | 3.86 | 2.12% | 2,550,627 |
| Aug 31, 2025 | 3.81 | 4.00 | 3.78 | 3.78 | 3.78 | -0.79% | 3,845,298 |
| Aug 28, 2025 | 3.96 | 4.07 | 3.50 | 3.81 | 3.81 | -3.79% | 3,635,638 |
| Aug 27, 2025 | 3.89 | 4.19 | 3.91 | 3.96 | 3.96 | 1.80% | 6,165,764 |
| Aug 26, 2025 | 4.22 | 4.29 | 3.85 | 3.89 | 3.89 | -7.82% | 7,146,115 |
| Aug 25, 2025 | 4.60 | 4.65 | 4.22 | 4.22 | 4.22 | -8.26% | 8,999,774 |
| Aug 24, 2025 | 4.65 | 4.73 | 4.52 | 4.60 | 4.60 | -1.08% | 3,217,624 |
| Aug 21, 2025 | 4.63 | 4.90 | 4.52 | 4.65 | 4.65 | 0.43% | 7,212,630 |
| Aug 20, 2025 | 4.45 | 4.77 | 4.46 | 4.63 | 4.63 | 4.04% | 6,281,105 |
| Aug 19, 2025 | 4.13 | 4.57 | 4.05 | 4.45 | 4.45 | 7.75% | 10,927,180 |
| Aug 18, 2025 | 3.95 | 4.19 | 3.85 | 4.13 | 4.13 | 4.56% | 7,034,011 |
| Aug 17, 2025 | 3.88 | 4.08 | 3.85 | 3.95 | 3.95 | 1.80% | 2,705,106 |
| Aug 14, 2025 | 3.94 | 4.06 | 3.84 | 3.88 | 3.88 | -1.52% | 3,929,900 |
| Aug 13, 2025 | 4.10 | 4.38 | 3.94 | 3.94 | 3.94 | -3.90% | 12,008,400 |
| Aug 12, 2025 | 3.72 | 4.16 | 3.62 | 4.10 | 4.10 | 10.22% | 9,857,710 |
| Aug 11, 2025 | 3.66 | 3.73 | 3.50 | 3.72 | 3.72 | 1.64% | 2,386,300 |
| Aug 10, 2025 | 3.61 | 3.75 | 3.62 | 3.66 | 3.66 | 1.39% | 3,700,396 |
| Aug 7, 2025 | 3.54 | 3.79 | 3.47 | 3.61 | 3.61 | 1.98% | 8,696,562 |
| Aug 6, 2025 | 3.21 | 3.58 | 3.16 | 3.54 | 3.54 | 10.28% | 10,095,650 |
| Aug 5, 2025 | 3.18 | 3.39 | 3.18 | 3.21 | 3.21 | 0.94% | 8,738,780 |
| Aug 4, 2025 | 3.00 | 3.29 | 2.96 | 3.18 | 3.18 | 6.00% | 12,664,190 |
| Aug 3, 2025 | 2.75 | 3.07 | 2.70 | 3.00 | 3.00 | 9.09% | 6,792,080 |
| 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 |