Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 4.830
-0.160 (-3.21%)
At close: Aug 25, 2026
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.99 | 5.06 | 4.10 | 4.83 | 4.83 | -3.21% | 3,353,398 |
| Aug 24, 2026 | 5.07 | 5.15 | 4.90 | 4.99 | 4.99 | -1.58% | 4,443,230 |
| Aug 23, 2026 | 4.73 | 5.16 | 4.80 | 5.07 | 5.07 | 7.19% | 7,818,870 |
| Aug 20, 2026 | 4.76 | 4.85 | 4.67 | 4.73 | 4.73 | -0.63% | 3,007,832 |
| Aug 19, 2026 | 5.05 | 5.11 | 4.76 | 4.76 | 4.76 | -5.74% | 4,334,327 |
| Aug 18, 2026 | 5.09 | 5.25 | 5.05 | 5.05 | 5.05 | -0.79% | 8,788,219 |
| Aug 17, 2026 | 5.07 | 5.50 | 4.99 | 5.09 | 5.09 | 0.39% | 30,616,220 |
| Aug 16, 2026 | 4.68 | 5.07 | 4.61 | 5.07 | 5.07 | 8.33% | 10,012,527 |
| Aug 13, 2026 | 4.75 | 4.78 | 4.56 | 4.68 | 4.68 | -1.47% | 4,256,876 |
| Aug 12, 2026 | 4.84 | 4.84 | 4.51 | 4.75 | 4.75 | -1.86% | 4,428,000 |
| Aug 11, 2026 | 5.11 | 5.34 | 4.61 | 4.84 | 4.84 | -5.28% | 17,127,800 |
| Aug 10, 2026 | 4.79 | 5.16 | 4.72 | 5.11 | 5.11 | 6.68% | 18,457,760 |
| Aug 9, 2026 | 4.67 | 4.83 | 4.61 | 4.79 | 4.79 | 2.57% | 6,647,847 |
| Aug 6, 2026 | 4.70 | 4.88 | 4.61 | 4.67 | 4.67 | -0.64% | 9,368,920 |
| Aug 5, 2026 | 4.83 | 4.92 | 4.33 | 4.70 | 4.70 | -2.69% | 9,109,469 |
| Aug 4, 2026 | 5.00 | 5.15 | 4.78 | 4.83 | 4.83 | -3.40% | 15,873,633 |
| Aug 3, 2026 | 4.62 | 5.47 | 4.78 | 5.00 | 5.00 | 8.23% | 41,819,008 |
| Aug 2, 2026 | 3.99 | 4.73 | 3.99 | 4.62 | 4.62 | 15.79% | 41,541,144 |
| Jul 30, 2026 | 4.03 | 4.01 | 3.82 | 3.99 | 3.99 | -0.99% | 7,093,759 |
| Jul 29, 2026 | 4.01 | 4.10 | 3.90 | 4.03 | 4.03 | 0.50% | 8,046,973 |
| Jul 28, 2026 | 4.10 | 4.29 | 4.01 | 4.01 | 4.01 | -2.20% | 20,512,190 |
| Jul 27, 2026 | 3.84 | 4.10 | 3.80 | 4.10 | 4.10 | 6.77% | 24,307,348 |
| Jul 26, 2026 | 3.82 | 3.87 | 3.76 | 3.84 | 3.84 | 0.52% | 2,910,739 |
| Jul 22, 2026 | 3.84 | 3.91 | 3.81 | 3.82 | 3.82 | -0.52% | 4,676,617 |
| Jul 21, 2026 | 3.84 | 3.89 | 3.76 | 3.84 | 3.84 | - | 4,117,515 |
| Jul 20, 2026 | 3.80 | 3.90 | 3.77 | 3.84 | 3.84 | 1.05% | 5,440,049 |
| Jul 19, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | - | 4,659,444 |
| Jul 16, 2026 | 3.63 | 3.94 | 3.72 | 3.80 | 3.80 | 4.68% | 24,066,700 |
| Jul 15, 2026 | 3.49 | 3.66 | 3.47 | 3.63 | 3.63 | 4.01% | 7,303,556 |
| Jul 14, 2026 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | -0.85% | 2,056,497 |
| Jul 13, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 0.57% | 1,687,752 |
| Jul 12, 2026 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | 0.29% | 1,358,921 |
| Jul 9, 2026 | 3.42 | 3.51 | 3.42 | 3.49 | 3.49 | 2.05% | 957,005 |
| Jul 8, 2026 | 3.52 | 3.56 | 3.42 | 3.42 | 3.42 | -2.84% | 2,046,243 |
| Jul 7, 2026 | 3.45 | 3.60 | 3.46 | 3.52 | 3.52 | 2.03% | 7,448,646 |
| Jul 6, 2026 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | 0.88% | 899,847 |
| Jul 5, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 715,566 |
| Jul 1, 2026 | 3.33 | 3.39 | 3.31 | 3.38 | 3.38 | 1.50% | 1,277,109 |
| Jun 30, 2026 | 3.26 | 3.35 | 3.27 | 3.33 | 3.33 | 2.15% | 1,766,635 |
| Jun 29, 2026 | 3.35 | 3.37 | 3.25 | 3.26 | 3.26 | -2.69% | 2,329,883 |
| Jun 28, 2026 | 3.44 | 3.46 | 3.35 | 3.35 | 3.35 | -2.62% | 2,647,567 |
| Jun 25, 2026 | 3.42 | 3.47 | 3.43 | 3.44 | 3.44 | 0.58% | 1,390,880 |
| Jun 24, 2026 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -1.16% | 996,642 |
| Jun 23, 2026 | 3.49 | 3.53 | 3.44 | 3.46 | 3.46 | -0.86% | 1,225,609 |
| Jun 22, 2026 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | -1.69% | 1,797,460 |
| Jun 21, 2026 | 3.50 | 3.59 | 3.50 | 3.55 | 3.55 | 1.43% | 1,971,387 |
| Jun 17, 2026 | 3.46 | 3.54 | 3.44 | 3.50 | 3.50 | 1.16% | 2,198,041 |
| Jun 16, 2026 | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | -0.29% | 4,381,732 |
| Jun 15, 2026 | 3.47 | 3.58 | 3.47 | 3.47 | 3.47 | - | 1,748,726 |
| Jun 14, 2026 | 3.42 | 3.52 | 3.42 | 3.47 | 3.47 | 1.46% | 1,726,924 |