Sabaa International Company for Pharmaceutical and Chemical Industry (EGX:SIPC)
Egypt · Delayed Price · Currency is EGP 5.64
+0.14 (2.55%)
At close: Nov 12, 2026
EGX:SIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.50 | 5.89 | 5.55 | 5.64 | 5.64 | 2.55% | 15,559,446 |
| Nov 11, 2026 | 5.49 | 5.65 | 5.45 | 5.50 | 5.50 | 0.18% | 6,895,850 |
| Nov 10, 2026 | 5.57 | 5.69 | 5.48 | 5.49 | 5.49 | -1.44% | 7,655,046 |
| Nov 9, 2026 | 5.52 | 5.77 | 5.43 | 5.57 | 5.57 | 0.91% | 17,717,320 |
| Nov 8, 2026 | 5.08 | 5.61 | 4.85 | 5.52 | 5.52 | 8.66% | 18,483,614 |
| Nov 5, 2026 | 4.67 | 5.38 | 4.67 | 5.08 | 5.08 | 8.78% | 19,285,797 |
| Nov 4, 2026 | 4.59 | 4.75 | 4.62 | 4.67 | 4.67 | 1.74% | 5,114,661 |
| Nov 3, 2026 | 4.38 | 4.59 | 4.25 | 4.59 | 4.59 | 4.79% | 3,800,541 |
| Nov 2, 2026 | 4.56 | 4.62 | 4.20 | 4.38 | 4.38 | -3.95% | 3,532,699 |
| Nov 1, 2026 | 4.70 | 4.71 | 4.47 | 4.56 | 4.56 | -2.98% | 4,921,322 |
| Oct 29, 2026 | 4.53 | 4.74 | 4.60 | 4.70 | 4.70 | 3.75% | 7,854,645 |
| Oct 28, 2026 | 4.44 | 4.68 | 4.38 | 4.53 | 4.53 | 2.03% | 9,202,660 |
| Oct 27, 2026 | 4.05 | 4.56 | 4.11 | 4.44 | 4.44 | 9.63% | 7,159,546 |
| Oct 26, 2026 | 4.04 | 4.27 | 3.73 | 4.05 | 4.05 | 0.25% | 6,801,690 |
| Oct 25, 2026 | 5.04 | 4.99 | 4.04 | 4.04 | 4.04 | -19.84% | 7,694,209 |
| Oct 22, 2026 | 5.39 | 5.45 | 4.98 | 5.04 | 5.04 | -6.49% | 6,603,897 |
| Oct 21, 2026 | 5.52 | 5.62 | 5.30 | 5.39 | 5.39 | -2.36% | 5,090,709 |
| Oct 20, 2026 | 5.53 | 5.69 | 5.52 | 5.52 | 5.52 | -0.18% | 5,573,982 |
| Oct 19, 2026 | 5.29 | 5.69 | 5.17 | 5.53 | 5.53 | 4.54% | 12,424,076 |
| Oct 18, 2026 | 5.66 | 5.77 | 5.23 | 5.29 | 5.29 | -6.54% | 7,683,172 |
| Oct 15, 2026 | 6.08 | 6.07 | 5.61 | 5.66 | 5.66 | -6.91% | 14,684,716 |
| Oct 14, 2026 | 5.19 | 6.08 | 5.32 | 6.08 | 6.08 | 17.15% | 17,552,494 |
| Oct 13, 2026 | 5.34 | 5.54 | 4.98 | 5.19 | 5.19 | -2.81% | 11,680,515 |
| Oct 12, 2026 | 5.77 | 5.98 | 5.32 | 5.34 | 5.34 | -7.45% | 12,241,083 |
| Oct 11, 2026 | 6.20 | 6.43 | 5.71 | 5.77 | 5.77 | -6.94% | 16,316,996 |
| Oct 7, 2026 | 5.73 | 6.24 | 5.75 | 6.20 | 6.20 | 8.20% | 30,140,491 |
| Oct 6, 2026 | 5.55 | 5.92 | 5.45 | 5.73 | 5.73 | 3.24% | 18,595,091 |
| Oct 5, 2026 | 5.24 | 5.61 | 5.12 | 5.55 | 5.55 | 5.92% | 12,985,772 |
| Oct 4, 2026 | 5.13 | 5.25 | 5.00 | 5.24 | 5.24 | 2.14% | 3,914,396 |
| Oct 1, 2026 | 5.00 | 5.39 | 5.03 | 5.13 | 5.13 | 2.60% | 6,040,516 |
| Sep 30, 2026 | 5.00 | 5.19 | 4.81 | 5.00 | 5.00 | - | 4,635,499 |
| Sep 29, 2026 | 4.33 | 5.00 | 4.50 | 5.00 | 5.00 | 15.47% | 9,853,693 |
| Sep 28, 2026 | 4.82 | 4.89 | 4.22 | 4.33 | 4.33 | -10.17% | 3,125,608 |
| Sep 27, 2026 | 5.17 | 5.30 | 4.81 | 4.82 | 4.82 | -6.77% | 2,725,328 |
| Sep 24, 2026 | 5.35 | 5.40 | 5.09 | 5.17 | 5.17 | -3.36% | 3,334,558 |
| Sep 23, 2026 | 5.45 | 5.60 | 5.35 | 5.35 | 5.35 | -1.83% | 3,556,926 |
| Sep 22, 2026 | 5.42 | 5.75 | 5.40 | 5.45 | 5.45 | 0.55% | 5,700,963 |
| Sep 21, 2026 | 5.79 | 5.83 | 5.30 | 5.42 | 5.42 | -6.39% | 4,781,719 |
| Sep 20, 2026 | 5.88 | 6.00 | 5.77 | 5.79 | 5.79 | -1.53% | 3,235,538 |
| Sep 17, 2026 | 5.95 | 6.02 | 5.87 | 5.88 | 5.88 | -1.18% | 3,435,982 |
| Sep 16, 2026 | 5.88 | 6.25 | 5.88 | 5.95 | 5.95 | 1.19% | 10,181,151 |
| Sep 15, 2026 | 5.94 | 6.12 | 5.75 | 5.88 | 5.88 | -1.01% | 6,884,269 |
| Sep 14, 2026 | 6.12 | 6.36 | 5.91 | 5.94 | 5.94 | -2.94% | 10,941,225 |
| Sep 13, 2026 | 5.90 | 6.52 | 5.91 | 6.12 | 6.12 | 3.73% | 27,463,024 |
| Sep 10, 2026 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 6,586,010 |
| Sep 9, 2026 | 5.75 | 6.60 | 5.85 | 6.10 | 6.10 | 6.09% | 25,007,188 |
| Sep 8, 2026 | 6.17 | 6.39 | 5.73 | 5.75 | 5.75 | -6.81% | 10,694,681 |
| Sep 7, 2026 | 6.30 | 7.28 | 6.00 | 6.17 | 6.17 | -2.06% | 48,868,817 |
| Sep 6, 2026 | 5.25 | 6.30 | 5.31 | 6.30 | 6.30 | 20.00% | 36,507,227 |
| Sep 3, 2026 | 5.07 | 5.39 | 5.13 | 5.25 | 5.25 | 3.55% | 14,089,888 |